Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 0.6156 | 0.6219 | 0.6156 | 0.6219 | 0.6219 | +0.006 (+1.02%) | 441,599 |
25 Apr 2005 | MYR | 0.6188 | 0.6188 | 0.6156 | 0.6156 | 0.6156 | -0.009 (-1.50%) | 144,479 |
22 Apr 2005 | MYR | 0.625 | 0.625 | 0.6188 | 0.625 | 0.625 | 0.0 (0.0%) | 90,239 |
20 Apr 2005 | MYR | 0.6188 | 0.625 | 0.6156 | 0.625 | 0.625 | +0.009 (+1.53%) | 159,839 |
19 Apr 2005 | MYR | 0.6125 | 0.6188 | 0.6125 | 0.6156 | 0.6156 | +0.003 (+0.51%) | 530,399 |
18 Apr 2005 | MYR | 0.6219 | 0.625 | 0.6125 | 0.6125 | 0.6125 | -0.013 (-2%) | 230,719 |
15 Apr 2005 | MYR | 0.6313 | 0.6313 | 0.625 | 0.625 | 0.625 | -0.013 (-1.96%) | 199,359 |
14 Apr 2005 | MYR | 0.65 | 0.65 | 0.625 | 0.6375 | 0.6375 | -0.019 (-2.86%) | 357,919 |
13 Apr 2005 | MYR | 0.6375 | 0.6563 | 0.6313 | 0.6563 | 0.6563 | +0.013 (+1.94%) | 546,559 |
12 Apr 2005 | MYR | 0.6375 | 0.65 | 0.6375 | 0.6438 | 0.6438 | -0.006 (-0.95%) | 108,799 |
11 Apr 2005 | MYR | 0.6313 | 0.6563 | 0.6313 | 0.65 | 0.65 | +0.019 (+2.96%) | 341,599 |
8 Apr 2005 | MYR | 0.6188 | 0.6313 | 0.6188 | 0.6313 | 0.6313 | +0.013 (+2.02%) | 527,839 |
7 Apr 2005 | MYR | 0.6219 | 0.6219 | 0.6063 | 0.6188 | 0.6188 | -0.006 (-0.99%) | 1,233,599 |
6 Apr 2005 | MYR | 0.6313 | 0.6313 | 0.6156 | 0.625 | 0.625 | -0.006 (-1.00%) | 292,319 |
5 Apr 2005 | MYR | 0.6313 | 0.6375 | 0.6188 | 0.6313 | 0.6313 | -0.006 (-0.97%) | 467,199 |
4 Apr 2005 | MYR | 0.6375 | 0.6438 | 0.625 | 0.6375 | 0.6375 | 0.0 (0.0%) | 393,119 |
1 Apr 2005 | MYR | 0.65 | 0.65 | 0.6313 | 0.6375 | 0.6375 | -0.006 (-0.98%) | 987,359 |
31 Mar 2005 | MYR | 0.6563 | 0.6563 | 0.6313 | 0.6438 | 0.6438 | +0.006 (+0.99%) | 653,919 |
30 Mar 2005 | MYR | 0.6563 | 0.675 | 0.6375 | 0.6375 | 0.6375 | -0.019 (-2.86%) | 536,799 |
29 Mar 2005 | MYR | 0.675 | 0.6813 | 0.6438 | 0.6563 | 0.6563 | -0.013 (-1.87%) | 712,639 |
28 Mar 2005 | MYR | 0.6625 | 0.6875 | 0.6563 | 0.6688 | 0.6688 | 0.0 (0.0%) | 1,123,519 |
25 Mar 2005 | MYR | 0.6688 | 0.6688 | 0.6625 | 0.6688 | 0.6688 | -0.006 (-0.92%) | 296,159 |
24 Mar 2005 | MYR | 0.6875 | 0.6875 | 0.6625 | 0.675 | 0.675 | -0.006 (-0.92%) | 544,799 |
23 Mar 2005 | MYR | 0.6688 | 0.6813 | 0.6688 | 0.6813 | 0.6813 | +0.019 (+2.84%) | 1,200,319 |
22 Mar 2005 | MYR | 0.6938 | 0.6938 | 0.6563 | 0.6625 | 0.6625 | -0.031 (-4.51%) | 1,453,439 |
21 Mar 2005 | MYR | 0.7188 | 0.7188 | 0.6938 | 0.6938 | 0.6938 | -0.013 (-1.77%) | 339,839 |
18 Mar 2005 | MYR | 0.7063 | 0.7125 | 0.7 | 0.7063 | 0.7063 | -0.006 (-0.87%) | 464,959 |
17 Mar 2005 | MYR | 0.7063 | 0.725 | 0.7063 | 0.7125 | 0.7125 | +0.006 (+0.88%) | 1,393,599 |
16 Mar 2005 | MYR | 0.7125 | 0.7438 | 0.7063 | 0.7063 | 0.7063 | -0.006 (-0.87%) | 1,923,039 |
15 Mar 2005 | MYR | 0.725 | 0.725 | 0.7063 | 0.7125 | 0.7125 | -0.025 (-3.39%) | 566,399 |