Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2005 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 1,000 |
13 Apr 2005 | MYR | 3.9 | 3.9 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 0 |
12 Apr 2005 | MYR | 3.9 | 3.9 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 0 |
11 Apr 2005 | MYR | 4 | 4 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 30,000 |
8 Apr 2005 | MYR | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 115,200 |
7 Apr 2005 | MYR | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | +0.06 (+1.57%) | 4,000 |
6 Apr 2005 | MYR | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 0 |
5 Apr 2005 | MYR | 3.9 | 3.92 | 3.88 | 3.9 | 3.9 | +0.04 (+1.04%) | 57,000 |
4 Apr 2005 | MYR | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 83,200 |
1 Apr 2005 | MYR | 3.88 | 3.9 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 10,000 |
31 Mar 2005 | MYR | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | -0.02 (-0.51%) | 155,000 |
30 Mar 2005 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 11,000 |
29 Mar 2005 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 8,500 |
28 Mar 2005 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 1,000 |
25 Mar 2005 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 500 |
24 Mar 2005 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.08 (+2.06%) | 10,000 |
23 Mar 2005 | MYR | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | +0.06 (+1.57%) | 0 |
22 Mar 2005 | MYR | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -0.18 (-4.50%) | 0 |
21 Mar 2005 | MYR | 3.88 | 4 | 3.88 | 4 | 4 | 0.0 (0.0%) | 70,200 |
18 Mar 2005 | MYR | 3.96 | 4 | 3.96 | 4 | 4 | +0.08 (+2.04%) | 100,000 |
17 Mar 2005 | MYR | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 0 |
16 Mar 2005 | MYR | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 24,000 |
15 Mar 2005 | MYR | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 35,000 |
14 Mar 2005 | MYR | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 26,000 |
11 Mar 2005 | MYR | 3.9 | 3.92 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 8,000 |
10 Mar 2005 | MYR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 53,500 |
9 Mar 2005 | MYR | 3.9 | 3.94 | 3.9 | 3.94 | 3.94 | +0.14 (+3.68%) | 10,400 |
8 Mar 2005 | MYR | 3.92 | 3.92 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 0 |
7 Mar 2005 | MYR | 3.8 | 3.92 | 3.76 | 3.92 | 3.92 | 0.0 (0.0%) | 36,800 |
4 Mar 2005 | MYR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.12 (+3.16%) | 27,400 |