Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | MYR | 0.705 | 0.715 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 64,200 |
17 Feb 2005 | MYR | 0.735 | 0.735 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 228,000 |
16 Feb 2005 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 175,000 |
15 Feb 2005 | MYR | 0.725 | 0.74 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 184,000 |
14 Feb 2005 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 52,000 |
8 Feb 2005 | MYR | 0.72 | 0.77 | 0.715 | 0.735 | 0.735 | +0.005 (+0.68%) | 360,600 |
7 Feb 2005 | MYR | 0.73 | 0.73 | 0.715 | 0.73 | 0.73 | -0.01 (-1.35%) | 148,200 |
4 Feb 2005 | MYR | 0.735 | 0.75 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 157,400 |
3 Feb 2005 | MYR | 0.75 | 0.755 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 153,000 |
2 Feb 2005 | MYR | 0.765 | 0.775 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 454,600 |
31 Jan 2005 | MYR | 0.73 | 0.78 | 0.73 | 0.765 | 0.765 | +0.035 (+4.79%) | 504,000 |
28 Jan 2005 | MYR | 0.76 | 0.77 | 0.725 | 0.73 | 0.73 | -0.04 (-5.19%) | 881,400 |
27 Jan 2005 | MYR | 0.805 | 0.81 | 0.765 | 0.77 | 0.77 | -0.03 (-3.75%) | 354,800 |
26 Jan 2005 | MYR | 0.85 | 0.86 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 750,000 |
25 Jan 2005 | MYR | 0.825 | 0.86 | 0.815 | 0.84 | 0.84 | +0.005 (+0.60%) | 1,070,400 |
24 Jan 2005 | MYR | 0.795 | 0.895 | 0.78 | 0.835 | 0.835 | +0.035 (+4.38%) | 3,846,000 |
20 Jan 2005 | MYR | 0.74 | 0.8 | 0.725 | 0.8 | 0.8 | +0.055 (+7.38%) | 1,444,600 |
19 Jan 2005 | MYR | 0.76 | 0.76 | 0.72 | 0.745 | 0.745 | -0.035 (-4.49%) | 404,600 |
18 Jan 2005 | MYR | 0.79 | 0.79 | 0.755 | 0.78 | 0.78 | -0.015 (-1.89%) | 666,200 |
17 Jan 2005 | MYR | 0.795 | 0.8 | 0.755 | 0.795 | 0.795 | -0.005 (-0.63%) | 320,000 |
14 Jan 2005 | MYR | 0.775 | 0.8 | 0.775 | 0.8 | 0.8 | +0.005 (+0.63%) | 307,400 |
13 Jan 2005 | MYR | 0.8 | 0.815 | 0.775 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,146,600 |
12 Jan 2005 | MYR | 0.71 | 0.8 | 0.71 | 0.79 | 0.79 | +0.07 (+9.72%) | 1,939,400 |
11 Jan 2005 | MYR | 0.665 | 0.72 | 0.665 | 0.72 | 0.72 | +0.06 (+9.09%) | 685,800 |
10 Jan 2005 | MYR | 0.665 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 665,000 |
7 Jan 2005 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 711,200 |
6 Jan 2005 | MYR | 0.665 | 0.665 | 0.655 | 0.665 | 0.665 | -0.005 (-0.75%) | 416,000 |
5 Jan 2005 | MYR | 0.675 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 190,800 |
4 Jan 2005 | MYR | 0.67 | 0.67 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 810,000 |
3 Jan 2005 | MYR | 0.685 | 0.685 | 0.665 | 0.675 | 0.675 | -0.01 (-1.46%) | 474,000 |