Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | MYR | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 0 |
6 May 2005 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 12,000 |
5 May 2005 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 29,000 |
4 May 2005 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.015 (+2.48%) | 5,300 |
3 May 2005 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | +0.01 (+1.68%) | 20,000 |
29 Apr 2005 | MYR | 0.605 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 0 |
28 Apr 2005 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 12,000 |
27 Apr 2005 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 8,000 |
26 Apr 2005 | MYR | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 12,000 |
25 Apr 2005 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 9,000 |
22 Apr 2005 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 20,000 |
20 Apr 2005 | MYR | 0.61 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 16,000 |
19 Apr 2005 | MYR | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 23,200 |
18 Apr 2005 | MYR | 0.64 | 0.64 | 0.615 | 0.615 | 0.615 | -0.025 (-3.91%) | 74,000 |
15 Apr 2005 | MYR | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 377,100 |
14 Apr 2005 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,000 |
13 Apr 2005 | MYR | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 34,600 |
12 Apr 2005 | MYR | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 8,000 |
11 Apr 2005 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 10,000 |
8 Apr 2005 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 6,000 |
7 Apr 2005 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 10,000 |
6 Apr 2005 | MYR | 0.705 | 0.735 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 41,000 |
5 Apr 2005 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 56,000 |
4 Apr 2005 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.035 (-4.67%) | 56,700 |
1 Apr 2005 | MYR | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 68,000 |
31 Mar 2005 | MYR | 0.76 | 0.78 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 461,500 |
30 Mar 2005 | MYR | 0.75 | 0.765 | 0.74 | 0.76 | 0.76 | +0.03 (+4.11%) | 117,000 |
29 Mar 2005 | MYR | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 87,000 |
28 Mar 2005 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 10,200 |
25 Mar 2005 | MYR | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 22,000 |