Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 11,900 |
17 Feb 2005 | MYR | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 51,000 |
16 Feb 2005 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 22,400 |
15 Feb 2005 | MYR | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 16,300 |
14 Feb 2005 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 12,000 |
8 Feb 2005 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 23,800 |
7 Feb 2005 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 9,200 |
4 Feb 2005 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 9,200 |
3 Feb 2005 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 71,400 |
2 Feb 2005 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 32,200 |
31 Jan 2005 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 6,200 |
28 Jan 2005 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 30,700 |
27 Jan 2005 | MYR | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 90,600 |
26 Jan 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 36,200 |
25 Jan 2005 | MYR | 0.54 | 0.54 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 37,000 |
24 Jan 2005 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 102,000 |
20 Jan 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 254,100 |
19 Jan 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 88,300 |
18 Jan 2005 | MYR | 0.505 | 0.505 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 86,900 |
17 Jan 2005 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 95,400 |
14 Jan 2005 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 67,300 |
13 Jan 2005 | MYR | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 91,800 |
12 Jan 2005 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 100,600 |
11 Jan 2005 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 131,700 |
10 Jan 2005 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 140,500 |
7 Jan 2005 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 211,200 |
6 Jan 2005 | MYR | 0.525 | 0.525 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 145,000 |
5 Jan 2005 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 266,300 |
4 Jan 2005 | MYR | 0.475 | 0.495 | 0.47 | 0.495 | 0.495 | +0.01 (+2.06%) | 44,000 |
3 Jan 2005 | MYR | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 62,700 |