Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | MYR | 0.7131 | 0.7269 | 0.7131 | 0.7269 | 0.7269 | +0.014 (+1.94%) | 31,208 |
12 May 2005 | MYR | 0.7269 | 0.7269 | 0.7131 | 0.7131 | 0.7131 | 0.0 (0.0%) | 50,312 |
11 May 2005 | MYR | 0.7131 | 0.7131 | 0.7131 | 0.7131 | 0.7131 | 0.0 (0.0%) | 77,291 |
10 May 2005 | MYR | 0.72 | 0.72 | 0.7063 | 0.7131 | 0.7131 | -0.014 (-1.90%) | 188,125 |
9 May 2005 | MYR | 0.7269 | 0.7269 | 0.7269 | 0.7269 | 0.7269 | 0.0 (0.0%) | 155,604 |
6 May 2005 | MYR | 0.7406 | 0.7406 | 0.7269 | 0.7269 | 0.7269 | -0.007 (-0.93%) | 53,958 |
5 May 2005 | MYR | 0.7474 | 0.7474 | 0.7337 | 0.7337 | 0.7337 | -0.021 (-2.73%) | 78,166 |
4 May 2005 | MYR | 0.7474 | 0.7543 | 0.7474 | 0.7543 | 0.7543 | +0.007 (+0.92%) | 11,666 |
3 May 2005 | MYR | 0.7474 | 0.7543 | 0.7474 | 0.7474 | 0.7474 | 0.0 (0.0%) | 77,875 |
29 Apr 2005 | MYR | 0.7474 | 0.7474 | 0.7474 | 0.7474 | 0.7474 | +0.007 (+0.92%) | 5,833 |
28 Apr 2005 | MYR | 0.7611 | 0.7611 | 0.7406 | 0.7406 | 0.7406 | -0.014 (-1.82%) | 31,062 |
27 Apr 2005 | MYR | 0.7886 | 0.7886 | 0.7543 | 0.7543 | 0.7543 | -0.007 (-0.89%) | 0 |
26 Apr 2005 | MYR | 0.7886 | 0.7886 | 0.7611 | 0.7611 | 0.7611 | -0.014 (-1.78%) | 87,500 |
25 Apr 2005 | MYR | 0.7611 | 0.7749 | 0.7611 | 0.7749 | 0.7749 | 0.0 (0.0%) | 45,208 |
22 Apr 2005 | MYR | 0.7749 | 0.7749 | 0.7749 | 0.7749 | 0.7749 | 0.0 (0.0%) | 199,937 |
20 Apr 2005 | MYR | 0.768 | 0.7749 | 0.768 | 0.7749 | 0.7749 | +0.007 (+0.90%) | 320,833 |
19 Apr 2005 | MYR | 0.7611 | 0.768 | 0.7611 | 0.768 | 0.768 | 0.0 (0.0%) | 101,208 |
18 Apr 2005 | MYR | 0.7337 | 0.768 | 0.7269 | 0.768 | 0.768 | +0.007 (+0.91%) | 10,208 |
15 Apr 2005 | MYR | 0.7611 | 0.7611 | 0.7611 | 0.7611 | 0.7611 | 0.0 (0.0%) | 8,750 |
14 Apr 2005 | MYR | 0.7611 | 0.768 | 0.7611 | 0.7611 | 0.7611 | -0.007 (-0.90%) | 61,250 |
13 Apr 2005 | MYR | 0.7543 | 0.768 | 0.7543 | 0.768 | 0.768 | +0.021 (+2.76%) | 38,645 |
12 Apr 2005 | MYR | 0.7406 | 0.7474 | 0.7406 | 0.7474 | 0.7474 | +0.007 (+0.92%) | 22,604 |
11 Apr 2005 | MYR | 0.7269 | 0.7406 | 0.7269 | 0.7406 | 0.7406 | 0.0 (0.0%) | 55,416 |
8 Apr 2005 | MYR | 0.7406 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | +0.007 (+0.94%) | 1,458 |
7 Apr 2005 | MYR | 0.7269 | 0.7337 | 0.7269 | 0.7337 | 0.7337 | -0.048 (-6.14%) | 25,520 |
6 Apr 2005 | MYR | 0.7337 | 0.7817 | 0.7269 | 0.7817 | 0.7817 | +0.027 (+3.63%) | 27,708 |
5 Apr 2005 | MYR | 0.7406 | 0.7611 | 0.7406 | 0.7543 | 0.7543 | +0.027 (+3.77%) | 27,708 |
4 Apr 2005 | MYR | 0.7269 | 0.7269 | 0.7269 | 0.7269 | 0.7269 | -0.027 (-3.63%) | 4,375 |
1 Apr 2005 | MYR | 0.7543 | 0.7543 | 0.7543 | 0.7543 | 0.7543 | -0.021 (-2.66%) | 8,020 |
31 Mar 2005 | MYR | 0.7611 | 0.7749 | 0.7611 | 0.7749 | 0.7749 | +0.021 (+2.73%) | 16,041 |