Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 0.635 | 0.64 | 0.58 | 0.58 | 0.58 | -0.05 (-7.94%) | 450,900 |
25 Apr 2005 | MYR | 0.565 | 0.65 | 0.555 | 0.63 | 0.63 | +0.055 (+9.57%) | 5,494,200 |
22 Apr 2005 | MYR | 0.58 | 0.58 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 192,300 |
20 Apr 2005 | MYR | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 236,100 |
19 Apr 2005 | MYR | 0.59 | 0.59 | 0.575 | 0.59 | 0.59 | -0.01 (-1.67%) | 233,000 |
18 Apr 2005 | MYR | 0.61 | 0.61 | 0.575 | 0.6 | 0.6 | +0.01 (+1.69%) | 74,400 |
15 Apr 2005 | MYR | 0.6 | 0.605 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 88,000 |
14 Apr 2005 | MYR | 0.61 | 0.635 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 160,500 |
13 Apr 2005 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 104,000 |
12 Apr 2005 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 122,000 |
11 Apr 2005 | MYR | 0.645 | 0.655 | 0.6 | 0.6 | 0.6 | -0.045 (-6.98%) | 606,500 |
8 Apr 2005 | MYR | 0.65 | 0.665 | 0.64 | 0.645 | 0.645 | -0.035 (-5.15%) | 484,900 |
7 Apr 2005 | MYR | 0.65 | 0.68 | 0.645 | 0.68 | 0.68 | +0.02 (+3.03%) | 208,100 |
6 Apr 2005 | MYR | 0.655 | 0.66 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 114,300 |
5 Apr 2005 | MYR | 0.665 | 0.67 | 0.655 | 0.67 | 0.67 | +0.005 (+0.75%) | 86,100 |
4 Apr 2005 | MYR | 0.67 | 0.675 | 0.655 | 0.665 | 0.665 | -0.025 (-3.62%) | 218,800 |
1 Apr 2005 | MYR | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.015 (+2.22%) | 82,100 |
31 Mar 2005 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | +0.005 (+0.75%) | 58,500 |
30 Mar 2005 | MYR | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 195,400 |
29 Mar 2005 | MYR | 0.7 | 0.745 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 851,200 |
28 Mar 2005 | MYR | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 113,200 |
25 Mar 2005 | MYR | 0.675 | 0.695 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 55,000 |
24 Mar 2005 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 70,200 |
23 Mar 2005 | MYR | 0.675 | 0.685 | 0.67 | 0.68 | 0.68 | +0.005 (+0.74%) | 40,000 |
22 Mar 2005 | MYR | 0.7 | 0.7 | 0.67 | 0.675 | 0.675 | -0.025 (-3.57%) | 106,200 |
21 Mar 2005 | MYR | 0.68 | 0.715 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 161,500 |
18 Mar 2005 | MYR | 0.7 | 0.7 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 219,900 |
17 Mar 2005 | MYR | 0.69 | 0.705 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 71,100 |
16 Mar 2005 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 39,000 |
15 Mar 2005 | MYR | 0.735 | 0.735 | 0.705 | 0.705 | 0.705 | -0.025 (-3.42%) | 30,100 |