Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | MYR | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 0 |
2 Mar 2005 | MYR | 3.94 | 3.94 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 1,723,000 |
1 Mar 2005 | MYR | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 742,000 |
28 Feb 2005 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 2,000 |
25 Feb 2005 | MYR | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 289,400 |
24 Feb 2005 | MYR | 3.94 | 3.98 | 3.9 | 3.98 | 3.98 | +0.24 (+6.42%) | 337,600 |
23 Feb 2005 | MYR | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | +0.26 (+7.47%) | 0 |
22 Feb 2005 | MYR | 3.94 | 3.94 | 3.48 | 3.48 | 3.48 | -0.46 (-11.68%) | 0 |
21 Feb 2005 | MYR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 900 |
18 Feb 2005 | MYR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.14 (+3.68%) | 500 |
17 Feb 2005 | MYR | 3.98 | 3.98 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 0 |
16 Feb 2005 | MYR | 3.88 | 4 | 3.88 | 4 | 4 | +0.1 (+2.56%) | 17,900 |
15 Feb 2005 | MYR | 3.88 | 3.9 | 3.88 | 3.9 | 3.9 | +0.04 (+1.04%) | 3,000 |
14 Feb 2005 | MYR | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
8 Feb 2005 | MYR | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | +0.04 (+1.05%) | 14,900 |
7 Feb 2005 | MYR | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
4 Feb 2005 | MYR | 3.86 | 3.86 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 16,100 |
3 Feb 2005 | MYR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 12,800 |
2 Feb 2005 | MYR | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 15,000 |
31 Jan 2005 | MYR | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | +0.08 (+2.08%) | 0 |
28 Jan 2005 | MYR | 3.9 | 3.9 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 40,900 |
27 Jan 2005 | MYR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 2,000 |
26 Jan 2005 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 700 |
25 Jan 2005 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 2,000 |
24 Jan 2005 | MYR | 3.98 | 4 | 3.96 | 4 | 4 | 0.0 (0.0%) | 16,200 |
20 Jan 2005 | MYR | 4 | 4 | 3.98 | 4 | 4 | 0.0 (0.0%) | 11,000 |
19 Jan 2005 | MYR | 4.02 | 4.02 | 4 | 4 | 4 | 0.0 (0.0%) | 30,500 |
18 Jan 2005 | MYR | 4.02 | 4.02 | 4 | 4 | 4 | -0.04 (-0.99%) | 21,400 |
17 Jan 2005 | MYR | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | +0.04 (+1%) | 6,500 |
14 Jan 2005 | MYR | 4 | 4 | 4 | 4 | 4 | +0.06 (+1.52%) | 11,500 |