Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | MYR | 0.8273 | 0.8727 | 0.8273 | 0.8682 | 0.8682 | +0.041 (+4.94%) | 627,660 |
10 Mar 2005 | MYR | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0.0 (0.0%) | 104,060 |
9 Mar 2005 | MYR | 0.8273 | 0.8318 | 0.8227 | 0.8273 | 0.8273 | 0.0 (0.0%) | 71,720 |
8 Mar 2005 | MYR | 0.8273 | 0.8273 | 0.8182 | 0.8273 | 0.8273 | +0.023 (+2.83%) | 69,960 |
7 Mar 2005 | MYR | 0.7864 | 0.8136 | 0.7818 | 0.8045 | 0.8045 | -0.018 (-2.21%) | 370,700 |
4 Mar 2005 | MYR | 0.8409 | 0.8409 | 0.7955 | 0.8227 | 0.8227 | -0.018 (-2.16%) | 756,800 |
3 Mar 2005 | MYR | 0.8409 | 0.8409 | 0.8136 | 0.8409 | 0.8409 | 0.0 (0.0%) | 553,080 |
2 Mar 2005 | MYR | 0.8409 | 0.85 | 0.8318 | 0.8409 | 0.8409 | 0.0 (0.0%) | 1,584,000 |
1 Mar 2005 | MYR | 0.8682 | 0.8682 | 0.8273 | 0.8409 | 0.8409 | -0.032 (-3.64%) | 343,200 |
28 Feb 2005 | MYR | 0.8955 | 0.9 | 0.8727 | 0.8727 | 0.8727 | -0.027 (-3.03%) | 211,420 |
25 Feb 2005 | MYR | 0.8909 | 0.9091 | 0.8909 | 0.9 | 0.9 | +0.014 (+1.53%) | 54,560 |
24 Feb 2005 | MYR | 0.8909 | 0.8955 | 0.8864 | 0.8864 | 0.8864 | 0.0 (0.0%) | 447,700 |
23 Feb 2005 | MYR | 0.9046 | 0.9046 | 0.8864 | 0.8864 | 0.8864 | -0.018 (-2.01%) | 317,900 |
22 Feb 2005 | MYR | 0.9318 | 0.9318 | 0.9 | 0.9046 | 0.9046 | -0.027 (-2.92%) | 400,620 |
21 Feb 2005 | MYR | 0.9364 | 0.9409 | 0.9318 | 0.9318 | 0.9318 | -0.009 (-0.97%) | 129,140 |
18 Feb 2005 | MYR | 0.9364 | 0.95 | 0.9364 | 0.9409 | 0.9409 | +0.004 (+0.48%) | 57,860 |
17 Feb 2005 | MYR | 0.9318 | 0.9455 | 0.9318 | 0.9364 | 0.9364 | -0.014 (-1.43%) | 28,600 |
16 Feb 2005 | MYR | 0.9546 | 0.9546 | 0.95 | 0.95 | 0.95 | -0.005 (-0.48%) | 629,200 |
15 Feb 2005 | MYR | 0.9591 | 0.9682 | 0.9546 | 0.9546 | 0.9546 | -0.014 (-1.40%) | 387,420 |
14 Feb 2005 | MYR | 0.9682 | 0.9682 | 0.9591 | 0.9682 | 0.9682 | 0.0 (0.0%) | 209,000 |
8 Feb 2005 | MYR | 0.9546 | 0.9682 | 0.9546 | 0.9682 | 0.9682 | +0.014 (+1.42%) | 6,600 |
7 Feb 2005 | MYR | 0.9455 | 0.9546 | 0.9318 | 0.9546 | 0.9546 | +0.009 (+0.96%) | 118,800 |
4 Feb 2005 | MYR | 0.95 | 0.9727 | 0.9091 | 0.9455 | 0.9455 | -0.004 (-0.47%) | 552,200 |
3 Feb 2005 | MYR | 0.9546 | 0.9591 | 0.95 | 0.95 | 0.95 | -0.009 (-0.95%) | 132,000 |
2 Feb 2005 | MYR | 0.9591 | 0.9636 | 0.9591 | 0.9591 | 0.9591 | 0.0 (0.0%) | 58,520 |
31 Jan 2005 | MYR | 0.9455 | 0.9591 | 0.9455 | 0.9591 | 0.9591 | 0.0 (0.0%) | 17,380 |
28 Jan 2005 | MYR | 0.9682 | 0.9682 | 0.9591 | 0.9591 | 0.9591 | -0.009 (-0.94%) | 420,200 |
27 Jan 2005 | MYR | 0.9682 | 0.9682 | 0.9682 | 0.9682 | 0.9682 | -0.004 (-0.46%) | 207,460 |
26 Jan 2005 | MYR | 0.9636 | 0.9727 | 0.9636 | 0.9727 | 0.9727 | +0.009 (+0.94%) | 110,660 |
25 Jan 2005 | MYR | 0.9818 | 0.9818 | 0.9636 | 0.9636 | 0.9636 | 0.0 (0.0%) | 167,640 |