Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | MYR | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 858,200 |
4 May 2005 | MYR | 0.885 | 0.905 | 0.885 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,711,200 |
3 May 2005 | MYR | 0.895 | 0.91 | 0.895 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,090,800 |
29 Apr 2005 | MYR | 0.885 | 0.895 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 382,000 |
28 Apr 2005 | MYR | 0.9 | 0.91 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 1,130,200 |
27 Apr 2005 | MYR | 0.89 | 0.895 | 0.88 | 0.895 | 0.895 | +0.015 (+1.70%) | 608,600 |
26 Apr 2005 | MYR | 0.89 | 0.895 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 601,000 |
25 Apr 2005 | MYR | 0.895 | 0.895 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 680,600 |
22 Apr 2005 | MYR | 0.9 | 0.905 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 1,238,200 |
20 Apr 2005 | MYR | 0.9 | 0.9 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 524,800 |
19 Apr 2005 | MYR | 0.89 | 0.9 | 0.885 | 0.89 | 0.89 | +0.01 (+1.14%) | 695,000 |
18 Apr 2005 | MYR | 0.905 | 0.905 | 0.875 | 0.88 | 0.88 | -0.025 (-2.76%) | 600,200 |
15 Apr 2005 | MYR | 0.92 | 0.94 | 0.9 | 0.905 | 0.905 | -0.02 (-2.16%) | 1,385,400 |
14 Apr 2005 | MYR | 0.9 | 0.96 | 0.9 | 0.925 | 0.925 | +0.025 (+2.78%) | 2,774,600 |
13 Apr 2005 | MYR | 0.9 | 0.915 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,545,200 |
12 Apr 2005 | MYR | 0.865 | 0.9 | 0.865 | 0.895 | 0.895 | +0.045 (+5.29%) | 1,602,600 |
11 Apr 2005 | MYR | 0.86 | 0.87 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 1,011,400 |
8 Apr 2005 | MYR | 0.875 | 0.875 | 0.85 | 0.85 | 0.85 | +0.005 (+0.59%) | 507,600 |
7 Apr 2005 | MYR | 0.875 | 0.875 | 0.84 | 0.845 | 0.845 | -0.03 (-3.43%) | 788,200 |
6 Apr 2005 | MYR | 0.895 | 0.895 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 774,200 |
5 Apr 2005 | MYR | 0.885 | 0.895 | 0.885 | 0.89 | 0.89 | +0.01 (+1.14%) | 227,200 |
4 Apr 2005 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 420,200 |
1 Apr 2005 | MYR | 0.89 | 0.9 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 294,400 |
31 Mar 2005 | MYR | 0.92 | 0.92 | 0.87 | 0.875 | 0.875 | -0.045 (-4.89%) | 1,347,000 |
30 Mar 2005 | MYR | 0.925 | 0.94 | 0.92 | 0.92 | 0.92 | -0.005 (-0.54%) | 574,800 |
29 Mar 2005 | MYR | 0.95 | 0.955 | 0.925 | 0.925 | 0.925 | -0.03 (-3.14%) | 933,200 |
28 Mar 2005 | MYR | 0.96 | 0.965 | 0.955 | 0.955 | 0.955 | -0.01 (-1.04%) | 310,400 |
25 Mar 2005 | MYR | 0.965 | 0.97 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 138,000 |
24 Mar 2005 | MYR | 0.96 | 0.97 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 452,000 |
23 Mar 2005 | MYR | 0.945 | 0.965 | 0.945 | 0.96 | 0.96 | +0.005 (+0.52%) | 881,800 |