Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2005 | MYR | 0.42 | 0.445 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 115,200 |
31 Mar 2005 | MYR | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 90,900 |
30 Mar 2005 | MYR | 0.42 | 0.42 | 0.39 | 0.415 | 0.415 | 0.0 (0.0%) | 197,700 |
29 Mar 2005 | MYR | 0.435 | 0.435 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 399,100 |
28 Mar 2005 | MYR | 0.47 | 0.47 | 0.425 | 0.435 | 0.435 | -0.025 (-5.43%) | 67,100 |
25 Mar 2005 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 497,200 |
24 Mar 2005 | MYR | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | +0.03 (+6.98%) | 2,227,600 |
23 Mar 2005 | MYR | 0.415 | 0.44 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 609,500 |
22 Mar 2005 | MYR | 0.42 | 0.435 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 37,200 |
21 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 443,000 |
18 Mar 2005 | MYR | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 44,800 |
17 Mar 2005 | MYR | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 147,600 |
16 Mar 2005 | MYR | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 10,200 |
15 Mar 2005 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 10,600 |
14 Mar 2005 | MYR | 0.445 | 0.46 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 13,900 |
11 Mar 2005 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 26,000 |
10 Mar 2005 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 10,200 |
9 Mar 2005 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 31,500 |
8 Mar 2005 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 44,300 |
7 Mar 2005 | MYR | 0.48 | 0.48 | 0.445 | 0.46 | 0.46 | -0.01 (-2.13%) | 57,900 |
4 Mar 2005 | MYR | 0.475 | 0.475 | 0.445 | 0.47 | 0.47 | +0.01 (+2.17%) | 79,900 |
3 Mar 2005 | MYR | 0.46 | 0.48 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 70,800 |
2 Mar 2005 | MYR | 0.475 | 0.48 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 156,000 |
1 Mar 2005 | MYR | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 64,700 |
28 Feb 2005 | MYR | 0.485 | 0.485 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 45,300 |
25 Feb 2005 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 40,400 |
24 Feb 2005 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 25,600 |
23 Feb 2005 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 35,200 |
22 Feb 2005 | MYR | 0.5 | 0.5 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 34,200 |
21 Feb 2005 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 23,900 |