Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2005 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 217,600 |
31 Mar 2005 | MYR | 0.675 | 0.685 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 281,000 |
30 Mar 2005 | MYR | 0.675 | 0.685 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 445,800 |
29 Mar 2005 | MYR | 0.695 | 0.695 | 0.675 | 0.68 | 0.68 | -0.01 (-1.45%) | 257,800 |
28 Mar 2005 | MYR | 0.7 | 0.705 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 287,600 |
25 Mar 2005 | MYR | 0.705 | 0.71 | 0.695 | 0.705 | 0.705 | +0.01 (+1.44%) | 370,400 |
24 Mar 2005 | MYR | 0.71 | 0.715 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 738,600 |
23 Mar 2005 | MYR | 0.7 | 0.73 | 0.69 | 0.71 | 0.71 | +0.005 (+0.71%) | 545,200 |
22 Mar 2005 | MYR | 0.715 | 0.72 | 0.69 | 0.705 | 0.705 | -0.015 (-2.08%) | 473,800 |
21 Mar 2005 | MYR | 0.73 | 0.73 | 0.705 | 0.72 | 0.72 | -0.01 (-1.37%) | 629,600 |
18 Mar 2005 | MYR | 0.73 | 0.77 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 1,409,400 |
17 Mar 2005 | MYR | 0.735 | 0.74 | 0.725 | 0.735 | 0.735 | -0.01 (-1.34%) | 626,000 |
16 Mar 2005 | MYR | 0.755 | 0.755 | 0.73 | 0.745 | 0.745 | -0.005 (-0.67%) | 547,800 |
15 Mar 2005 | MYR | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,041,000 |
14 Mar 2005 | MYR | 0.785 | 0.785 | 0.74 | 0.74 | 0.74 | -0.045 (-5.73%) | 1,528,000 |
11 Mar 2005 | MYR | 0.795 | 0.805 | 0.76 | 0.785 | 0.785 | -0.02 (-2.48%) | 1,225,000 |
10 Mar 2005 | MYR | 0.835 | 0.835 | 0.79 | 0.805 | 0.805 | -0.03 (-3.59%) | 1,286,400 |
9 Mar 2005 | MYR | 0.8 | 0.86 | 0.79 | 0.835 | 0.835 | +0.04 (+5.03%) | 4,169,400 |
8 Mar 2005 | MYR | 0.875 | 0.88 | 0.79 | 0.795 | 0.795 | -0.08 (-9.14%) | 4,546,000 |
7 Mar 2005 | MYR | 0.705 | 0.875 | 0.705 | 0.875 | 0.875 | +0.18 (+25.90%) | 4,938,600 |
4 Mar 2005 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 87,000 |
3 Mar 2005 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 66,000 |
2 Mar 2005 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 63,200 |
1 Mar 2005 | MYR | 0.7 | 0.715 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 183,400 |
28 Feb 2005 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 45,200 |
25 Feb 2005 | MYR | 0.71 | 0.715 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 76,000 |
24 Feb 2005 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 26,000 |
23 Feb 2005 | MYR | 0.7 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 320,000 |
22 Feb 2005 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 87,000 |
21 Feb 2005 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 82,000 |