Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2005 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 178,000 |
8 Apr 2005 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 66,500 |
7 Apr 2005 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 57,100 |
6 Apr 2005 | MYR | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 331,300 |
5 Apr 2005 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 225,100 |
4 Apr 2005 | MYR | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 212,000 |
1 Apr 2005 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 12,300 |
31 Mar 2005 | MYR | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 103,000 |
30 Mar 2005 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 186,000 |
29 Mar 2005 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 216,800 |
28 Mar 2005 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 237,900 |
25 Mar 2005 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 125,100 |
24 Mar 2005 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 353,800 |
23 Mar 2005 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 148,500 |
22 Mar 2005 | MYR | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 41,200 |
21 Mar 2005 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 842,500 |
18 Mar 2005 | MYR | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 301,000 |
17 Mar 2005 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 40,300 |
16 Mar 2005 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 84,400 |
15 Mar 2005 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 132,500 |
14 Mar 2005 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 475,600 |
11 Mar 2005 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 216,900 |
10 Mar 2005 | MYR | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 160,500 |
9 Mar 2005 | MYR | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | +0.04 (+2.41%) | 417,000 |
8 Mar 2005 | MYR | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 334,600 |
7 Mar 2005 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 350,300 |
4 Mar 2005 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 437,200 |
3 Mar 2005 | MYR | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 477,800 |
2 Mar 2005 | MYR | 1.77 | 1.77 | 1.67 | 1.68 | 1.68 | -0.09 (-5.08%) | 567,500 |
1 Mar 2005 | MYR | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 326,900 |