Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | MYR | 0.7375 | 0.7438 | 0.7313 | 0.7375 | 0.7375 | 0.0 (0.0%) | 450,719 |
11 Mar 2005 | MYR | 0.7438 | 0.7438 | 0.725 | 0.7375 | 0.7375 | +0.006 (+0.85%) | 466,239 |
10 Mar 2005 | MYR | 0.7313 | 0.7563 | 0.725 | 0.7313 | 0.7313 | 0.0 (0.0%) | 2,213,919 |
9 Mar 2005 | MYR | 0.725 | 0.75 | 0.7063 | 0.7313 | 0.7313 | +0.006 (+0.87%) | 1,860,319 |
8 Mar 2005 | MYR | 0.725 | 0.7375 | 0.7125 | 0.725 | 0.725 | -0.006 (-0.86%) | 984,799 |
7 Mar 2005 | MYR | 0.7375 | 0.75 | 0.7125 | 0.7313 | 0.7313 | -0.013 (-1.68%) | 656,479 |
4 Mar 2005 | MYR | 0.7688 | 0.8 | 0.7375 | 0.7438 | 0.7438 | -0.025 (-3.25%) | 4,046,238 |
3 Mar 2005 | MYR | 0.65 | 0.775 | 0.65 | 0.7688 | 0.7688 | +0.119 (+18.28%) | 6,474,238 |
2 Mar 2005 | MYR | 0.65 | 0.6625 | 0.6438 | 0.65 | 0.65 | +0.006 (+0.96%) | 1,392,159 |
1 Mar 2005 | MYR | 0.675 | 0.675 | 0.6375 | 0.6438 | 0.6438 | -0.025 (-3.74%) | 1,611,999 |
28 Feb 2005 | MYR | 0.7063 | 0.7188 | 0.6688 | 0.6688 | 0.6688 | -0.037 (-5.31%) | 2,139,039 |
25 Feb 2005 | MYR | 0.7313 | 0.7313 | 0.7 | 0.7063 | 0.7063 | -0.019 (-2.58%) | 888,959 |
24 Feb 2005 | MYR | 0.7313 | 0.7375 | 0.7125 | 0.725 | 0.725 | -0.006 (-0.86%) | 1,551,359 |
23 Feb 2005 | MYR | 0.7438 | 0.7438 | 0.7188 | 0.7313 | 0.7313 | -0.013 (-1.68%) | 1,240,639 |
22 Feb 2005 | MYR | 0.7625 | 0.7813 | 0.7438 | 0.7438 | 0.7438 | -0.006 (-0.83%) | 4,248,958 |
21 Feb 2005 | MYR | 0.7813 | 0.7813 | 0.75 | 0.75 | 0.75 | -0.037 (-4.76%) | 1,888,959 |
18 Feb 2005 | MYR | 0.7938 | 0.8 | 0.7688 | 0.7875 | 0.7875 | 0.0 (0.0%) | 1,798,559 |
17 Feb 2005 | MYR | 0.8 | 0.8188 | 0.775 | 0.7875 | 0.7875 | -0.013 (-1.56%) | 7,794,238 |
16 Feb 2005 | MYR | 0.825 | 0.825 | 0.7938 | 0.8 | 0.8 | -0.019 (-2.30%) | 10,651,837 |
15 Feb 2005 | MYR | 0.8375 | 0.8375 | 0.8188 | 0.8188 | 0.8188 | -0.019 (-2.23%) | 2,722,879 |
14 Feb 2005 | MYR | 0.8438 | 0.8563 | 0.8313 | 0.8375 | 0.8375 | 0.0 (0.0%) | 3,997,919 |
8 Feb 2005 | MYR | 0.8125 | 0.8375 | 0.8063 | 0.8375 | 0.8375 | +0.025 (+3.08%) | 12,319,196 |
7 Feb 2005 | MYR | 0.875 | 0.8813 | 0.8125 | 0.8125 | 0.8125 | 0.0 (0.0%) | 34,655,831 |