Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | MYR | 2.79 | 2.79 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 470,500 |
15 Apr 2005 | MYR | 2.82 | 2.82 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 155,700 |
14 Apr 2005 | MYR | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 1,010,200 |
13 Apr 2005 | MYR | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 45,800 |
12 Apr 2005 | MYR | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 772,700 |
11 Apr 2005 | MYR | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 146,700 |
8 Apr 2005 | MYR | 2.81 | 2.84 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 3,214,200 |
7 Apr 2005 | MYR | 2.81 | 2.87 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 2,206,900 |
6 Apr 2005 | MYR | 2.84 | 2.84 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 483,300 |
5 Apr 2005 | MYR | 2.86 | 2.89 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 1,166,200 |
4 Apr 2005 | MYR | 2.84 | 2.89 | 2.77 | 2.85 | 2.85 | -0.03 (-1.04%) | 913,000 |
1 Apr 2005 | MYR | 2.88 | 2.9 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 150,800 |
31 Mar 2005 | MYR | 2.85 | 3 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,023,500 |
30 Mar 2005 | MYR | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.06 (-2.06%) | 679,000 |
29 Mar 2005 | MYR | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | -0.05 (-1.69%) | 432,500 |
28 Mar 2005 | MYR | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 754,000 |
25 Mar 2005 | MYR | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 154,900 |
24 Mar 2005 | MYR | 2.98 | 2.99 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 851,100 |
23 Mar 2005 | MYR | 3 | 3.02 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 3,986,000 |
22 Mar 2005 | MYR | 2.99 | 3.06 | 2.99 | 3.04 | 3.04 | +0.05 (+1.67%) | 1,486,400 |
21 Mar 2005 | MYR | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 469,800 |
18 Mar 2005 | MYR | 2.98 | 3 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 308,600 |
17 Mar 2005 | MYR | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 589,300 |
16 Mar 2005 | MYR | 3 | 3.02 | 3 | 3 | 3 | -0.02 (-0.66%) | 652,900 |
15 Mar 2005 | MYR | 3.02 | 3.02 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 212,500 |
14 Mar 2005 | MYR | 3.04 | 3.04 | 3 | 3 | 3 | -0.06 (-1.96%) | 557,100 |
11 Mar 2005 | MYR | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 575,100 |
10 Mar 2005 | MYR | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 2,546,300 |
9 Mar 2005 | MYR | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 1,646,300 |
8 Mar 2005 | MYR | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 4,565,200 |