Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 0 |
28 Feb 2005 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 14,200 |
25 Feb 2005 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 13,400 |
24 Feb 2005 | MYR | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 39,100 |
23 Feb 2005 | MYR | 0.305 | 0.33 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 131,100 |
22 Feb 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 3,000 |
21 Feb 2005 | MYR | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 0 |
18 Feb 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 3,000 |
17 Feb 2005 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.035 (+11.67%) | 20,000 |
16 Feb 2005 | MYR | 0.355 | 0.355 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
15 Feb 2005 | MYR | 0.355 | 0.355 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 0 |
14 Feb 2005 | MYR | 0.355 | 0.355 | 0.31 | 0.31 | 0.31 | -0.06 (-16.22%) | 0 |
8 Feb 2005 | MYR | 0.305 | 0.37 | 0.3 | 0.37 | 0.37 | +0.065 (+21.31%) | 30,100 |
7 Feb 2005 | MYR | 0.305 | 0.305 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 23,300 |
4 Feb 2005 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 36,100 |
3 Feb 2005 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 6,100 |
2 Feb 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,000 |
31 Jan 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,000 |
28 Jan 2005 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 11,500 |
27 Jan 2005 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
26 Jan 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 24,500 |
25 Jan 2005 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 0 |
24 Jan 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 7,000 |
20 Jan 2005 | MYR | 0.35 | 0.375 | 0.35 | 0.355 | 0.355 | +0.02 (+5.97%) | 94,500 |
19 Jan 2005 | MYR | 0.33 | 0.355 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 94,900 |
18 Jan 2005 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 7,400 |
17 Jan 2005 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 40,800 |
14 Jan 2005 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 40,000 |
13 Jan 2005 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 36,000 |
12 Jan 2005 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 27,000 |