Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2005 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,900 |
22 Mar 2005 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 6,900 |
21 Mar 2005 | MYR | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 42,300 |
18 Mar 2005 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 43,000 |
17 Mar 2005 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 20,900 |
16 Mar 2005 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 38,000 |
15 Mar 2005 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 66,000 |
14 Mar 2005 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 112,800 |
11 Mar 2005 | MYR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 89,000 |
10 Mar 2005 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 83,200 |
9 Mar 2005 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 22,000 |
8 Mar 2005 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 14,000 |
7 Mar 2005 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 14,000 |
4 Mar 2005 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,000 |
3 Mar 2005 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 113,000 |
2 Mar 2005 | MYR | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 56,500 |
1 Mar 2005 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 299,500 |
28 Feb 2005 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 277,100 |
25 Feb 2005 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 45,000 |
24 Feb 2005 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,023,000 |
23 Feb 2005 | MYR | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 30,000 |
22 Feb 2005 | MYR | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 32,000 |
21 Feb 2005 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 1,000 |
18 Feb 2005 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 5,000 |
17 Feb 2005 | MYR | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 3,000 |
16 Feb 2005 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 7,000 |
15 Feb 2005 | MYR | 1.66 | 1.7 | 1.64 | 1.7 | 1.7 | +0.02 (+1.19%) | 80,000 |
14 Feb 2005 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 12,900 |
8 Feb 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.05 (+3.03%) | 2,000 |
7 Feb 2005 | MYR | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 10,000 |