Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | MYR | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 0 |
6 May 2005 | MYR | 0.4875 | 0.4875 | 0.4825 | 0.485 | 0.485 | -0.005 (-1.02%) | 44,000 |
5 May 2005 | MYR | 0.4975 | 0.4975 | 0.49 | 0.49 | 0.49 | -0.007 (-1.51%) | 374,400 |
4 May 2005 | MYR | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | +0.02 (+4.19%) | 8,000 |
3 May 2005 | MYR | 0.4975 | 0.4975 | 0.4775 | 0.4775 | 0.4775 | -0.022 (-4.50%) | 0 |
29 Apr 2005 | MYR | 0.495 | 0.5 | 0.4875 | 0.5 | 0.5 | +0.022 (+4.71%) | 400,000 |
28 Apr 2005 | MYR | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | +0.003 (+0.53%) | 68,000 |
27 Apr 2005 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.003 (-0.52%) | 32,000 |
26 Apr 2005 | MYR | 0.48 | 0.48 | 0.4775 | 0.4775 | 0.4775 | -0.005 (-1.04%) | 44,000 |
25 Apr 2005 | MYR | 0.49 | 0.4925 | 0.48 | 0.4825 | 0.4825 | -0.015 (-3.02%) | 230,800 |
22 Apr 2005 | MYR | 0.4875 | 0.4975 | 0.4875 | 0.4975 | 0.4975 | +0.003 (+0.51%) | 76,000 |
20 Apr 2005 | MYR | 0.4875 | 0.495 | 0.4875 | 0.495 | 0.495 | +0.007 (+1.54%) | 80,000 |
19 Apr 2005 | MYR | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.0 (0.0%) | 20,000 |
18 Apr 2005 | MYR | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | +0.01 (+2.09%) | 8,000 |
15 Apr 2005 | MYR | 0.5 | 0.5 | 0.4775 | 0.4775 | 0.4775 | -0.028 (-5.45%) | 0 |
14 Apr 2005 | MYR | 0.5 | 0.505 | 0.4975 | 0.505 | 0.505 | 0.0 (0.0%) | 164,400 |
13 Apr 2005 | MYR | 0.505 | 0.5125 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 76,000 |
12 Apr 2005 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 4,400 |
11 Apr 2005 | MYR | 0.5125 | 0.5125 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 216,000 |
8 Apr 2005 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 49,600 |
7 Apr 2005 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 172,000 |
6 Apr 2005 | MYR | 0.4975 | 0.505 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 247,600 |
5 Apr 2005 | MYR | 0.5125 | 0.5125 | 0.5 | 0.5 | 0.5 | -0.013 (-2.44%) | 32,000 |
4 Apr 2005 | MYR | 0.505 | 0.5125 | 0.5 | 0.5125 | 0.5125 | 0.0 (0.0%) | 144,000 |
1 Apr 2005 | MYR | 0.5075 | 0.5125 | 0.5075 | 0.5125 | 0.5125 | +0.005 (+0.99%) | 228,000 |
31 Mar 2005 | MYR | 0.515 | 0.515 | 0.5075 | 0.5075 | 0.5075 | -0.003 (-0.49%) | 48,000 |
30 Mar 2005 | MYR | 0.5175 | 0.5175 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,180,000 |
29 Mar 2005 | MYR | 0.5175 | 0.52 | 0.515 | 0.515 | 0.515 | -0.003 (-0.48%) | 1,059,600 |
28 Mar 2005 | MYR | 0.5175 | 0.54 | 0.5175 | 0.5175 | 0.5175 | 0.0 (0.0%) | 152,000 |
25 Mar 2005 | MYR | 0.5175 | 0.52 | 0.5175 | 0.5175 | 0.5175 | 0.0 (0.0%) | 70,000 |