Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,100 |
25 Apr 2005 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 12,900 |
22 Apr 2005 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 20,000 |
20 Apr 2005 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 40,000 |
19 Apr 2005 | MYR | 0.755 | 0.78 | 0.755 | 0.78 | 0.78 | +0.02 (+2.63%) | 3,000 |
18 Apr 2005 | MYR | 0.7 | 0.76 | 0.7 | 0.76 | 0.76 | -0.01 (-1.30%) | 5,500 |
15 Apr 2005 | MYR | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | -0.01 (-1.28%) | 16,700 |
14 Apr 2005 | MYR | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 8,000 |
13 Apr 2005 | MYR | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 0.0 (0.0%) | 1,000 |
12 Apr 2005 | MYR | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | +0.02 (+2.70%) | 5,100 |
11 Apr 2005 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 10,000 |
8 Apr 2005 | MYR | 0.74 | 0.74 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 4,800 |
7 Apr 2005 | MYR | 0.74 | 0.74 | 0.705 | 0.74 | 0.74 | 0.0 (0.0%) | 12,000 |
6 Apr 2005 | MYR | 0.71 | 0.74 | 0.7 | 0.74 | 0.74 | 0.0 (0.0%) | 15,100 |
5 Apr 2005 | MYR | 0.67 | 0.74 | 0.66 | 0.74 | 0.74 | +0.06 (+8.82%) | 20,100 |
4 Apr 2005 | MYR | 0.715 | 0.715 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 22,300 |
1 Apr 2005 | MYR | 0.77 | 0.77 | 0.69 | 0.73 | 0.73 | -0.03 (-3.95%) | 84,400 |
31 Mar 2005 | MYR | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,700 |
30 Mar 2005 | MYR | 0.775 | 0.78 | 0.75 | 0.77 | 0.77 | -0.015 (-1.91%) | 27,100 |
29 Mar 2005 | MYR | 0.76 | 0.785 | 0.75 | 0.785 | 0.785 | +0.02 (+2.61%) | 8,100 |
28 Mar 2005 | MYR | 0.8 | 0.8 | 0.765 | 0.765 | 0.765 | +0.005 (+0.66%) | 20,500 |
25 Mar 2005 | MYR | 0.775 | 0.78 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 21,900 |
24 Mar 2005 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 0 |
23 Mar 2005 | MYR | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | +0.05 (+6.58%) | 104,800 |
22 Mar 2005 | MYR | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 4,300 |
21 Mar 2005 | MYR | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 58,000 |
18 Mar 2005 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 20,000 |
17 Mar 2005 | MYR | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 18,500 |
16 Mar 2005 | MYR | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 26,200 |
15 Mar 2005 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 25,700 |