Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | MYR | 0.7 | 0.77 | 0.7 | 0.73 | 0.73 | +0.04 (+5.80%) | 726,200 |
11 Mar 2005 | MYR | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 98,600 |
10 Mar 2005 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 31,100 |
9 Mar 2005 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 48,000 |
8 Mar 2005 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.015 (+2.22%) | 38,300 |
7 Mar 2005 | MYR | 0.68 | 0.685 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 66,000 |
4 Mar 2005 | MYR | 0.68 | 0.685 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 49,800 |
3 Mar 2005 | MYR | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 78,000 |
2 Mar 2005 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 211,900 |
1 Mar 2005 | MYR | 0.705 | 0.705 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 543,700 |
28 Feb 2005 | MYR | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 42,000 |
25 Feb 2005 | MYR | 0.73 | 0.74 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 94,000 |
24 Feb 2005 | MYR | 0.72 | 0.725 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 102,400 |
23 Feb 2005 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 180,400 |
22 Feb 2005 | MYR | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 76,000 |
21 Feb 2005 | MYR | 0.73 | 0.735 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 177,300 |
18 Feb 2005 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 58,500 |
17 Feb 2005 | MYR | 0.73 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 27,000 |
16 Feb 2005 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 39,500 |
15 Feb 2005 | MYR | 0.75 | 0.76 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 68,000 |
14 Feb 2005 | MYR | 0.74 | 0.775 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 110,100 |
8 Feb 2005 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.01 (+1.37%) | 29,000 |
7 Feb 2005 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 74,000 |
4 Feb 2005 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 59,300 |
3 Feb 2005 | MYR | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 123,000 |
2 Feb 2005 | MYR | 0.73 | 0.74 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 238,400 |
31 Jan 2005 | MYR | 0.745 | 0.745 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 323,400 |
28 Jan 2005 | MYR | 0.745 | 0.745 | 0.725 | 0.74 | 0.74 | -0.005 (-0.67%) | 330,900 |
27 Jan 2005 | MYR | 0.78 | 0.78 | 0.74 | 0.745 | 0.745 | -0.035 (-4.49%) | 409,000 |
26 Jan 2005 | MYR | 0.8 | 0.805 | 0.775 | 0.78 | 0.78 | -0.025 (-3.11%) | 373,000 |