Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2005 | MYR | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | +0.03 (+2.33%) | 127,000 |
29 Apr 2005 | MYR | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 36,000 |
28 Apr 2005 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 32,000 |
27 Apr 2005 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 10,000 |
26 Apr 2005 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 6,000 |
25 Apr 2005 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 53,100 |
22 Apr 2005 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 36,000 |
20 Apr 2005 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 46,900 |
19 Apr 2005 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 12,100 |
18 Apr 2005 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 8,000 |
15 Apr 2005 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 37,000 |
14 Apr 2005 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 5,000 |
13 Apr 2005 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 23,000 |
12 Apr 2005 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 20,000 |
11 Apr 2005 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 14,000 |
8 Apr 2005 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 3,000 |
7 Apr 2005 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 206,700 |
6 Apr 2005 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 81,700 |
5 Apr 2005 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 113,400 |
4 Apr 2005 | MYR | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 21,000 |
1 Apr 2005 | MYR | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 5,000 |
31 Mar 2005 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 89,900 |
30 Mar 2005 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 10,000 |
29 Mar 2005 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 39,000 |
28 Mar 2005 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 36,000 |
25 Mar 2005 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 12,300 |
24 Mar 2005 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 39,000 |
23 Mar 2005 | MYR | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 62,200 |
22 Mar 2005 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 67,000 |
21 Mar 2005 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 20,000 |