Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | +0.1 (+1.12%) | 571,000 |
4 Mar 2005 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 44,500 |
3 Mar 2005 | MYR | 8.95 | 8.95 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 83,300 |
2 Mar 2005 | MYR | 9 | 9 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 131,100 |
1 Mar 2005 | MYR | 8.95 | 9 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 136,400 |
28 Feb 2005 | MYR | 8.95 | 9.05 | 8.9 | 8.95 | 8.95 | +0.05 (+0.56%) | 402,200 |
25 Feb 2005 | MYR | 8.95 | 9 | 8.85 | 8.9 | 8.9 | +0.05 (+0.56%) | 500,500 |
24 Feb 2005 | MYR | 8.8 | 8.95 | 8.8 | 8.85 | 8.85 | +0.2 (+2.31%) | 1,673,200 |
23 Feb 2005 | MYR | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 31,700 |
22 Feb 2005 | MYR | 8.7 | 8.75 | 8.65 | 8.65 | 8.65 | +0.15 (+1.76%) | 51,300 |
21 Feb 2005 | MYR | 8.8 | 8.8 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 332,000 |
18 Feb 2005 | MYR | 8.9 | 8.95 | 8.75 | 8.75 | 8.75 | -0.15 (-1.69%) | 261,500 |
17 Feb 2005 | MYR | 9 | 9 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 191,100 |
16 Feb 2005 | MYR | 9 | 9 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 211,000 |
15 Feb 2005 | MYR | 8.95 | 9 | 8.95 | 8.95 | 8.95 | +0.05 (+0.56%) | 106,400 |
14 Feb 2005 | MYR | 9 | 9.1 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 349,900 |
8 Feb 2005 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | 0.0 (0.0%) | 18,500 |
7 Feb 2005 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | +0.1 (+1.12%) | 124,200 |
4 Feb 2005 | MYR | 9.05 | 9.05 | 8.9 | 8.9 | 8.9 | -0.15 (-1.66%) | 264,500 |
3 Feb 2005 | MYR | 9 | 9.05 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 159,900 |
2 Feb 2005 | MYR | 8.95 | 9.15 | 8.95 | 9 | 9 | +0.05 (+0.56%) | 606,000 |
31 Jan 2005 | MYR | 8.8 | 8.95 | 8.8 | 8.95 | 8.95 | +0.15 (+1.70%) | 73,800 |
28 Jan 2005 | MYR | 8.8 | 8.8 | 8.75 | 8.8 | 8.8 | +0.05 (+0.57%) | 274,000 |
27 Jan 2005 | MYR | 8.85 | 8.85 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 424,800 |
26 Jan 2005 | MYR | 8.95 | 8.95 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 177,000 |
25 Jan 2005 | MYR | 8.95 | 8.95 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 15,200 |
24 Jan 2005 | MYR | 8.9 | 8.95 | 8.9 | 8.95 | 8.95 | +0.05 (+0.56%) | 166,600 |
20 Jan 2005 | MYR | 8.95 | 8.95 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 196,900 |
19 Jan 2005 | MYR | 8.9 | 9.05 | 8.9 | 9 | 9 | +0.15 (+1.69%) | 241,200 |
18 Jan 2005 | MYR | 9.2 | 9.2 | 8.85 | 8.85 | 8.85 | -0.35 (-3.80%) | 397,300 |