Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2005 | MYR | 1.5515 | 1.6082 | 1.5515 | 1.5988 | 1.5988 | +0.038 (+2.43%) | 86,256 |
8 Apr 2005 | MYR | 1.5136 | 1.5704 | 1.5136 | 1.5609 | 1.5609 | +0.047 (+3.13%) | 68,180 |
7 Apr 2005 | MYR | 1.5515 | 1.5515 | 1.5136 | 1.5136 | 1.5136 | -0.047 (-3.03%) | 347,034 |
6 Apr 2005 | MYR | 1.5893 | 1.5988 | 1.542 | 1.5609 | 1.5609 | -0.038 (-2.37%) | 289,741 |
5 Apr 2005 | MYR | 1.6366 | 1.6366 | 1.5893 | 1.5988 | 1.5988 | -0.038 (-2.31%) | 120,188 |
4 Apr 2005 | MYR | 1.6082 | 1.6366 | 1.5988 | 1.6366 | 1.6366 | +0.028 (+1.77%) | 1,360,019 |
1 Apr 2005 | MYR | 1.6082 | 1.6082 | 1.6082 | 1.6082 | 1.6082 | 0.0 (0.0%) | 456,017 |
31 Mar 2005 | MYR | 1.5988 | 1.6177 | 1.5988 | 1.6082 | 1.6082 | +0.019 (+1.19%) | 873,135 |
30 Mar 2005 | MYR | 1.6177 | 1.6177 | 1.5893 | 1.5893 | 1.5893 | -0.019 (-1.18%) | 262,997 |
29 Mar 2005 | MYR | 1.5799 | 1.6366 | 1.5799 | 1.6082 | 1.6082 | +0.019 (+1.19%) | 1,197,971 |
28 Mar 2005 | MYR | 1.5704 | 1.5988 | 1.5704 | 1.5893 | 1.5893 | +0.019 (+1.20%) | 352,319 |
25 Mar 2005 | MYR | 1.5799 | 1.5893 | 1.5515 | 1.5704 | 1.5704 | +0.009 (+0.61%) | 61,944 |
24 Mar 2005 | MYR | 1.5325 | 1.5704 | 1.5325 | 1.5609 | 1.5609 | +0.019 (+1.23%) | 350,417 |
23 Mar 2005 | MYR | 1.4947 | 1.542 | 1.4947 | 1.542 | 1.542 | +0.028 (+1.88%) | 150,208 |
22 Mar 2005 | MYR | 1.4852 | 1.5136 | 1.4852 | 1.5136 | 1.5136 | -0.009 (-0.62%) | 74,417 |
21 Mar 2005 | MYR | 1.5136 | 1.5231 | 1.4852 | 1.5231 | 1.5231 | -0.009 (-0.61%) | 128,961 |
18 Mar 2005 | MYR | 1.5231 | 1.5325 | 1.5136 | 1.5325 | 1.5325 | +0.019 (+1.25%) | 138,898 |
17 Mar 2005 | MYR | 1.5136 | 1.5136 | 1.5136 | 1.5136 | 1.5136 | -0.019 (-1.23%) | 7,399 |
16 Mar 2005 | MYR | 1.542 | 1.542 | 1.5231 | 1.5325 | 1.5325 | -0.047 (-3.00%) | 50,210 |
15 Mar 2005 | MYR | 1.542 | 1.5799 | 1.542 | 1.5799 | 1.5799 | +0.038 (+2.46%) | 162,048 |
14 Mar 2005 | MYR | 1.5042 | 1.542 | 1.4947 | 1.542 | 1.542 | +0.028 (+1.88%) | 49,999 |
11 Mar 2005 | MYR | 1.4758 | 1.5231 | 1.4758 | 1.5136 | 1.5136 | +0.028 (+1.91%) | 56,447 |
10 Mar 2005 | MYR | 1.4947 | 1.4947 | 1.4758 | 1.4852 | 1.4852 | -0.009 (-0.64%) | 116,171 |
9 Mar 2005 | MYR | 1.4758 | 1.5042 | 1.4758 | 1.4947 | 1.4947 | +0.019 (+1.28%) | 127,587 |
8 Mar 2005 | MYR | 1.4758 | 1.4947 | 1.4569 | 1.4758 | 1.4758 | +0.009 (+0.65%) | 756,964 |
7 Mar 2005 | MYR | 1.4379 | 1.4663 | 1.4285 | 1.4663 | 1.4663 | +0.038 (+2.65%) | 430,119 |
4 Mar 2005 | MYR | 1.4096 | 1.4379 | 1.4096 | 1.4285 | 1.4285 | +0.028 (+2.03%) | 235,725 |
3 Mar 2005 | MYR | 1.4285 | 1.4285 | 1.3906 | 1.4001 | 1.4001 | -0.009 (-0.67%) | 55,073 |
2 Mar 2005 | MYR | 1.4285 | 1.4379 | 1.4096 | 1.4096 | 1.4096 | -0.009 (-0.66%) | 267,226 |
1 Mar 2005 | MYR | 1.4852 | 1.4852 | 1.419 | 1.419 | 1.419 | -0.076 (-5.06%) | 356,230 |