Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2005 | MYR | 1.1667 | 1.1867 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 8,400 |
11 Apr 2005 | MYR | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 201,000 |
8 Apr 2005 | MYR | 1.1467 | 1.1533 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 7,200 |
7 Apr 2005 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.007 (-0.58%) | 3,000 |
6 Apr 2005 | MYR | 1.1333 | 1.1467 | 1.1267 | 1.1467 | 1.1467 | +0.013 (+1.18%) | 141,300 |
5 Apr 2005 | MYR | 1.14 | 1.1467 | 1.1267 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 94,500 |
4 Apr 2005 | MYR | 1.1467 | 1.1467 | 1.1133 | 1.14 | 1.14 | 0.0 (0.0%) | 12,000 |
1 Apr 2005 | MYR | 1.1133 | 1.14 | 1.1 | 1.14 | 1.14 | +0.027 (+2.40%) | 46,500 |
31 Mar 2005 | MYR | 1.1267 | 1.1333 | 1.1067 | 1.1133 | 1.1133 | -0.027 (-2.34%) | 5,700 |
30 Mar 2005 | MYR | 1.14 | 1.14 | 1.1267 | 1.14 | 1.14 | 0.0 (0.0%) | 70,500 |
29 Mar 2005 | MYR | 1.14 | 1.1467 | 1.1267 | 1.14 | 1.14 | 0.0 (0.0%) | 64,800 |
28 Mar 2005 | MYR | 1.1333 | 1.16 | 1.1333 | 1.14 | 1.14 | +0.007 (+0.59%) | 173,100 |
25 Mar 2005 | MYR | 1.12 | 1.1333 | 1.12 | 1.1333 | 1.1333 | -0.027 (-2.30%) | 3,300 |
24 Mar 2005 | MYR | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 9,900 |
23 Mar 2005 | MYR | 1.12 | 1.12 | 1.1067 | 1.12 | 1.12 | 0.0 (0.0%) | 18,900 |
22 Mar 2005 | MYR | 1.1333 | 1.14 | 1.1133 | 1.12 | 1.12 | -0.02 (-1.75%) | 78,600 |
21 Mar 2005 | MYR | 1.1667 | 1.1667 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 75,600 |
18 Mar 2005 | MYR | 1.1467 | 1.16 | 1.1133 | 1.16 | 1.16 | 0.0 (0.0%) | 56,700 |
17 Mar 2005 | MYR | 1.16 | 1.1667 | 1.1467 | 1.16 | 1.16 | -0.007 (-0.57%) | 15,300 |
16 Mar 2005 | MYR | 1.18 | 1.18 | 1.16 | 1.1667 | 1.1667 | -0.027 (-2.23%) | 216,300 |
15 Mar 2005 | MYR | 1.1933 | 1.1933 | 1.16 | 1.1933 | 1.1933 | +0.007 (+0.56%) | 17,400 |
14 Mar 2005 | MYR | 1.2 | 1.2 | 1.18 | 1.1867 | 1.1867 | -0.007 (-0.55%) | 6,600 |
11 Mar 2005 | MYR | 1.2 | 1.2 | 1.1867 | 1.1933 | 1.1933 | -0.007 (-0.56%) | 112,500 |
10 Mar 2005 | MYR | 1.22 | 1.22 | 1.1867 | 1.2 | 1.2 | -0.013 (-1.10%) | 274,200 |
9 Mar 2005 | MYR | 1.22 | 1.22 | 1.2067 | 1.2133 | 1.2133 | -0.007 (-0.55%) | 71,100 |
8 Mar 2005 | MYR | 1.22 | 1.22 | 1.2133 | 1.22 | 1.22 | 0.0 (0.0%) | 66,900 |
7 Mar 2005 | MYR | 1.2333 | 1.2333 | 1.22 | 1.22 | 1.22 | -0.007 (-0.55%) | 366,000 |
4 Mar 2005 | MYR | 1.24 | 1.24 | 1.2267 | 1.2267 | 1.2267 | -0.007 (-0.54%) | 61,500 |
3 Mar 2005 | MYR | 1.2533 | 1.2533 | 1.22 | 1.2333 | 1.2333 | -0.02 (-1.60%) | 205,200 |
2 Mar 2005 | MYR | 1.2467 | 1.2533 | 1.2267 | 1.2533 | 1.2533 | -0.007 (-0.53%) | 230,100 |