Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 0.6088 | 0.6192 | 0.6088 | 0.6192 | 0.6192 | +0.005 (+0.85%) | 119,348 |
25 Apr 2005 | MYR | 0.6192 | 0.6244 | 0.6088 | 0.614 | 0.614 | -0.005 (-0.84%) | 458,559 |
22 Apr 2005 | MYR | 0.6452 | 0.6556 | 0.614 | 0.6192 | 0.6192 | -0.016 (-2.46%) | 714,937 |
20 Apr 2005 | MYR | 0.64 | 0.64 | 0.6296 | 0.6348 | 0.6348 | 0.0 (0.0%) | 513,140 |
19 Apr 2005 | MYR | 0.6452 | 0.6452 | 0.6348 | 0.6348 | 0.6348 | -0.005 (-0.81%) | 360,351 |
18 Apr 2005 | MYR | 0.6504 | 0.6504 | 0.64 | 0.64 | 0.64 | -0.01 (-1.60%) | 367,078 |
15 Apr 2005 | MYR | 0.6556 | 0.6556 | 0.6452 | 0.6504 | 0.6504 | 0.0 (0.0%) | 254,456 |
14 Apr 2005 | MYR | 0.6452 | 0.6504 | 0.6452 | 0.6504 | 0.6504 | +0.005 (+0.81%) | 68,610 |
13 Apr 2005 | MYR | 0.6452 | 0.6556 | 0.6452 | 0.6452 | 0.6452 | -0.01 (-1.59%) | 160,092 |
12 Apr 2005 | MYR | 0.6556 | 0.6608 | 0.6452 | 0.6556 | 0.6556 | 0.0 (0.0%) | 277,710 |
11 Apr 2005 | MYR | 0.6452 | 0.6556 | 0.6452 | 0.6556 | 0.6556 | +0.005 (+0.80%) | 323,835 |
8 Apr 2005 | MYR | 0.6608 | 0.666 | 0.6504 | 0.6504 | 0.6504 | -0.01 (-1.57%) | 419,353 |
7 Apr 2005 | MYR | 0.6504 | 0.6712 | 0.6504 | 0.6608 | 0.6608 | +0.01 (+1.60%) | 1,073,943 |
6 Apr 2005 | MYR | 0.6504 | 0.6556 | 0.6504 | 0.6504 | 0.6504 | 0.0 (0.0%) | 226,589 |
5 Apr 2005 | MYR | 0.6556 | 0.6556 | 0.6504 | 0.6504 | 0.6504 | -0.005 (-0.79%) | 381,876 |
4 Apr 2005 | MYR | 0.6608 | 0.666 | 0.6556 | 0.6556 | 0.6556 | -0.005 (-0.79%) | 823,523 |
1 Apr 2005 | MYR | 0.666 | 0.6712 | 0.6608 | 0.6608 | 0.6608 | -0.005 (-0.78%) | 211,406 |
31 Mar 2005 | MYR | 0.6816 | 0.6816 | 0.666 | 0.666 | 0.666 | -0.016 (-2.29%) | 643,443 |
30 Mar 2005 | MYR | 0.6764 | 0.6816 | 0.666 | 0.6816 | 0.6816 | +0.005 (+0.77%) | 422,043 |
29 Mar 2005 | MYR | 0.6816 | 0.6868 | 0.6764 | 0.6764 | 0.6764 | -0.005 (-0.76%) | 1,410,464 |
28 Mar 2005 | MYR | 0.6868 | 0.6868 | 0.6816 | 0.6816 | 0.6816 | -0.005 (-0.76%) | 266,948 |
25 Mar 2005 | MYR | 0.6868 | 0.692 | 0.6816 | 0.6868 | 0.6868 | -0.005 (-0.75%) | 109,739 |
24 Mar 2005 | MYR | 0.692 | 0.6972 | 0.6868 | 0.692 | 0.692 | 0.0 (0.0%) | 266,564 |
23 Mar 2005 | MYR | 0.6868 | 0.6972 | 0.6868 | 0.692 | 0.692 | -0.005 (-0.75%) | 662,278 |
22 Mar 2005 | MYR | 0.6868 | 0.7024 | 0.6816 | 0.6972 | 0.6972 | -0.005 (-0.74%) | 394,176 |
21 Mar 2005 | MYR | 0.6868 | 0.7024 | 0.6868 | 0.7024 | 0.7024 | -0.005 (-0.73%) | 334,406 |
18 Mar 2005 | MYR | 0.692 | 0.7076 | 0.6816 | 0.7076 | 0.7076 | 0.0 (0.0%) | 777,975 |
17 Mar 2005 | MYR | 0.7024 | 0.7076 | 0.6868 | 0.7076 | 0.7076 | 0.0 (0.0%) | 578,100 |
16 Mar 2005 | MYR | 0.6972 | 0.7129 | 0.692 | 0.7076 | 0.7076 | +0.01 (+1.49%) | 494,498 |
15 Mar 2005 | MYR | 0.7024 | 0.7024 | 0.6972 | 0.6972 | 0.6972 | -0.005 (-0.74%) | 301,926 |