Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | MYR | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 22,000 |
5 May 2005 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 18,000 |
4 May 2005 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 5,000 |
3 May 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 6,000 |
29 Apr 2005 | MYR | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 0 |
28 Apr 2005 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 0 |
27 Apr 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 3,000 |
26 Apr 2005 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 41,200 |
25 Apr 2005 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 8,500 |
22 Apr 2005 | MYR | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 20,000 |
20 Apr 2005 | MYR | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 5,000 |
19 Apr 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 11,900 |
18 Apr 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 15,600 |
15 Apr 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 11,000 |
14 Apr 2005 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 11,500 |
13 Apr 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 12,000 |
12 Apr 2005 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 116,000 |
11 Apr 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 6,000 |
8 Apr 2005 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 15,100 |
7 Apr 2005 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 3,000 |
6 Apr 2005 | MYR | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 104,200 |
5 Apr 2005 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 11,000 |
4 Apr 2005 | MYR | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 299,000 |
1 Apr 2005 | MYR | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 16,000 |
31 Mar 2005 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,000 |
30 Mar 2005 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 301,000 |
29 Mar 2005 | MYR | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 37,000 |
28 Mar 2005 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 7,000 |
25 Mar 2005 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 6,000 |
24 Mar 2005 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 10,000 |