Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | MYR | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 492,900 |
25 Feb 2005 | MYR | 1.83 | 1.83 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 406,300 |
24 Feb 2005 | MYR | 1.8 | 1.84 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 420,400 |
23 Feb 2005 | MYR | 1.84 | 1.84 | 1.76 | 1.8 | 1.8 | -0.04 (-2.17%) | 336,600 |
22 Feb 2005 | MYR | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 379,200 |
21 Feb 2005 | MYR | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 309,200 |
18 Feb 2005 | MYR | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 198,300 |
17 Feb 2005 | MYR | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 392,000 |
16 Feb 2005 | MYR | 1.91 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 270,100 |
15 Feb 2005 | MYR | 1.9 | 1.91 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 324,500 |
14 Feb 2005 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 245,800 |
8 Feb 2005 | MYR | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 32,500 |
7 Feb 2005 | MYR | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 222,100 |
4 Feb 2005 | MYR | 1.9 | 1.92 | 1.87 | 1.92 | 1.92 | -0.01 (-0.52%) | 585,800 |
3 Feb 2005 | MYR | 1.93 | 1.93 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 517,600 |
2 Feb 2005 | MYR | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 780,000 |
31 Jan 2005 | MYR | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 355,500 |
28 Jan 2005 | MYR | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 648,600 |
27 Jan 2005 | MYR | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 515,100 |
26 Jan 2005 | MYR | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,053,600 |
25 Jan 2005 | MYR | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 846,700 |
24 Jan 2005 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 442,000 |
20 Jan 2005 | MYR | 2.01 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 693,800 |
19 Jan 2005 | MYR | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 945,500 |
18 Jan 2005 | MYR | 2.05 | 2.05 | 2 | 2 | 2 | -0.05 (-2.44%) | 1,400,400 |
17 Jan 2005 | MYR | 2.05 | 2.06 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 2,493,700 |
14 Jan 2005 | MYR | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 567,500 |
13 Jan 2005 | MYR | 2.07 | 2.1 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 2,475,700 |
12 Jan 2005 | MYR | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,361,300 |
11 Jan 2005 | MYR | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 3,202,700 |