Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | MYR | 0.75 | 0.765 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 105,900 |
21 Mar 2005 | MYR | 0.75 | 0.75 | 0.735 | 0.75 | 0.75 | -0.01 (-1.32%) | 26,500 |
18 Mar 2005 | MYR | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 48,000 |
17 Mar 2005 | MYR | 0.795 | 0.8 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 22,700 |
16 Mar 2005 | MYR | 0.835 | 0.895 | 0.8 | 0.8 | 0.8 | -0.035 (-4.19%) | 257,300 |
15 Mar 2005 | MYR | 0.73 | 0.85 | 0.73 | 0.835 | 0.835 | +0.105 (+14.38%) | 116,100 |
14 Mar 2005 | MYR | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | +0.05 (+7.35%) | 19,000 |
11 Mar 2005 | MYR | 0.675 | 0.68 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 8,000 |
10 Mar 2005 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 4,000 |
9 Mar 2005 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 26,000 |
8 Mar 2005 | MYR | 0.67 | 0.685 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 9,500 |
7 Mar 2005 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,000 |
4 Mar 2005 | MYR | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 23,700 |
3 Mar 2005 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 7,000 |
2 Mar 2005 | MYR | 0.66 | 0.68 | 0.66 | 0.675 | 0.675 | +0.01 (+1.50%) | 45,000 |
1 Mar 2005 | MYR | 0.67 | 0.67 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 38,000 |
28 Feb 2005 | MYR | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 50,000 |
25 Feb 2005 | MYR | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | -0.005 (-0.75%) | 19,000 |
24 Feb 2005 | MYR | 0.66 | 0.665 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 2,700 |
23 Feb 2005 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 13,000 |
22 Feb 2005 | MYR | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 27,000 |
21 Feb 2005 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 4,500 |
18 Feb 2005 | MYR | 0.665 | 0.675 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 23,200 |
17 Feb 2005 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 2,000 |
16 Feb 2005 | MYR | 0.675 | 0.68 | 0.675 | 0.68 | 0.68 | -0.01 (-1.45%) | 25,500 |
15 Feb 2005 | MYR | 0.685 | 0.695 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 15,000 |
14 Feb 2005 | MYR | 0.685 | 0.695 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 37,000 |
8 Feb 2005 | MYR | 0.69 | 0.7 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 17,700 |
7 Feb 2005 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | +0.005 (+0.75%) | 0 |
4 Feb 2005 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 7,000 |