Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | MYR | 1.2667 | 1.2667 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 8,100 |
28 Feb 2005 | MYR | 1.2533 | 1.26 | 1.24 | 1.26 | 1.26 | -0.007 (-0.53%) | 38,700 |
25 Feb 2005 | MYR | 1.2667 | 1.2667 | 1.2667 | 1.2667 | 1.2667 | 0.0 (0.0%) | 3,000 |
24 Feb 2005 | MYR | 1.26 | 1.2667 | 1.2467 | 1.2667 | 1.2667 | +0.007 (+0.53%) | 9,300 |
23 Feb 2005 | MYR | 1.2533 | 1.2667 | 1.2467 | 1.26 | 1.26 | 0.0 (0.0%) | 7,500 |
22 Feb 2005 | MYR | 1.2667 | 1.2667 | 1.2333 | 1.26 | 1.26 | -0.007 (-0.53%) | 6,300 |
21 Feb 2005 | MYR | 1.2667 | 1.2667 | 1.22 | 1.2667 | 1.2667 | +0.02 (+1.60%) | 16,500 |
18 Feb 2005 | MYR | 1.2867 | 1.2867 | 1.2267 | 1.2467 | 1.2467 | -0.02 (-1.58%) | 24,600 |
17 Feb 2005 | MYR | 1.2933 | 1.2933 | 1.2667 | 1.2667 | 1.2667 | -0.007 (-0.52%) | 900 |
16 Feb 2005 | MYR | 1.2933 | 1.2933 | 1.2667 | 1.2733 | 1.2733 | -0.02 (-1.55%) | 7,200 |
15 Feb 2005 | MYR | 1.2867 | 1.2933 | 1.28 | 1.2933 | 1.2933 | 0.0 (0.0%) | 38,100 |
14 Feb 2005 | MYR | 1.3 | 1.3 | 1.28 | 1.2933 | 1.2933 | 0.0 (0.0%) | 10,200 |
8 Feb 2005 | MYR | 1.3 | 1.3 | 1.28 | 1.2933 | 1.2933 | -0.007 (-0.52%) | 39,900 |
7 Feb 2005 | MYR | 1.3 | 1.3 | 1.2667 | 1.3 | 1.3 | +0.013 (+1.03%) | 140,700 |
4 Feb 2005 | MYR | 1.2867 | 1.2867 | 1.26 | 1.2867 | 1.2867 | +0.02 (+1.58%) | 18,600 |
3 Feb 2005 | MYR | 1.3 | 1.3 | 1.26 | 1.2667 | 1.2667 | -0.04 (-3.06%) | 32,400 |
2 Feb 2005 | MYR | 1.3067 | 1.3067 | 1.3067 | 1.3067 | 1.3067 | +0.013 (+1.04%) | 3,000 |
31 Jan 2005 | MYR | 1.32 | 1.32 | 1.2733 | 1.2933 | 1.2933 | -0.013 (-1.03%) | 137,100 |
28 Jan 2005 | MYR | 1.3067 | 1.3133 | 1.2933 | 1.3067 | 1.3067 | -0.007 (-0.50%) | 5,400 |
27 Jan 2005 | MYR | 1.32 | 1.32 | 1.2867 | 1.3133 | 1.3133 | -0.007 (-0.51%) | 25,800 |
26 Jan 2005 | MYR | 1.3067 | 1.3333 | 1.2933 | 1.32 | 1.32 | +0.02 (+1.54%) | 43,800 |
25 Jan 2005 | MYR | 1.3133 | 1.32 | 1.2933 | 1.3 | 1.3 | -0.013 (-1.01%) | 30,600 |
24 Jan 2005 | MYR | 1.32 | 1.32 | 1.2867 | 1.3133 | 1.3133 | -0.007 (-0.51%) | 58,500 |
20 Jan 2005 | MYR | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 13,500 |
19 Jan 2005 | MYR | 1.3267 | 1.3267 | 1.3067 | 1.32 | 1.32 | -0.007 (-0.51%) | 18,000 |
18 Jan 2005 | MYR | 1.32 | 1.3333 | 1.3 | 1.3267 | 1.3267 | -0.007 (-0.50%) | 12,600 |
17 Jan 2005 | MYR | 1.34 | 1.34 | 1.3133 | 1.3333 | 1.3333 | 0.0 (0.0%) | 15,300 |
14 Jan 2005 | MYR | 1.34 | 1.34 | 1.32 | 1.3333 | 1.3333 | 0.0 (0.0%) | 6,300 |
13 Jan 2005 | MYR | 1.3533 | 1.3933 | 1.3067 | 1.3333 | 1.3333 | 0.0 (0.0%) | 144,300 |
12 Jan 2005 | MYR | 1.3533 | 1.3533 | 1.32 | 1.3333 | 1.3333 | 0.0 (0.0%) | 85,500 |