Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | MYR | 0.78 | 0.7843 | 0.7757 | 0.7843 | 0.7843 | 0.0 (0.0%) | 56,000 |
16 May 2005 | MYR | 0.7843 | 0.7843 | 0.78 | 0.7843 | 0.7843 | -0.004 (-0.55%) | 18,200 |
13 May 2005 | MYR | 0.7714 | 0.7886 | 0.7714 | 0.7886 | 0.7886 | +0.009 (+1.10%) | 58,333 |
12 May 2005 | MYR | 0.7714 | 0.78 | 0.7671 | 0.78 | 0.78 | 0.0 (0.0%) | 59,500 |
11 May 2005 | MYR | 0.7843 | 0.7843 | 0.7714 | 0.78 | 0.78 | -0.004 (-0.55%) | 132,300 |
10 May 2005 | MYR | 0.7886 | 0.7886 | 0.7757 | 0.7843 | 0.7843 | 0.0 (0.0%) | 165,666 |
9 May 2005 | MYR | 0.7929 | 0.7971 | 0.7843 | 0.7843 | 0.7843 | -0.013 (-1.61%) | 72,333 |
6 May 2005 | MYR | 0.7929 | 0.7971 | 0.7843 | 0.7971 | 0.7971 | 0.0 (0.0%) | 67,666 |
5 May 2005 | MYR | 0.7929 | 0.7971 | 0.7886 | 0.7971 | 0.7971 | 0.0 (0.0%) | 56,466 |
4 May 2005 | MYR | 0.7929 | 0.7971 | 0.7843 | 0.7971 | 0.7971 | +0.004 (+0.53%) | 100,333 |
3 May 2005 | MYR | 0.7843 | 0.7929 | 0.7843 | 0.7929 | 0.7929 | +0.009 (+1.10%) | 133,000 |
29 Apr 2005 | MYR | 0.7886 | 0.7886 | 0.78 | 0.7843 | 0.7843 | -0.004 (-0.55%) | 81,666 |
28 Apr 2005 | MYR | 0.7929 | 0.7929 | 0.7843 | 0.7886 | 0.7886 | -0.004 (-0.54%) | 121,333 |
27 Apr 2005 | MYR | 0.7929 | 0.7929 | 0.7843 | 0.7929 | 0.7929 | 0.0 (0.0%) | 42,466 |
26 Apr 2005 | MYR | 0.7929 | 0.7929 | 0.7886 | 0.7929 | 0.7929 | 0.0 (0.0%) | 28,000 |
25 Apr 2005 | MYR | 0.7971 | 0.7971 | 0.7886 | 0.7929 | 0.7929 | -0.004 (-0.53%) | 22,866 |
22 Apr 2005 | MYR | 0.7971 | 0.7971 | 0.7929 | 0.7971 | 0.7971 | 0.0 (0.0%) | 18,433 |
20 Apr 2005 | MYR | 0.7971 | 0.7971 | 0.7843 | 0.7971 | 0.7971 | 0.0 (0.0%) | 214,666 |
19 Apr 2005 | MYR | 0.7971 | 0.7971 | 0.7886 | 0.7971 | 0.7971 | 0.0 (0.0%) | 70,000 |
18 Apr 2005 | MYR | 0.7971 | 0.7971 | 0.7929 | 0.7971 | 0.7971 | 0.0 (0.0%) | 23,333 |
15 Apr 2005 | MYR | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.0 (0.0%) | 2,333 |
14 Apr 2005 | MYR | 0.7971 | 0.8014 | 0.7929 | 0.7971 | 0.7971 | -0.004 (-0.54%) | 25,666 |
13 Apr 2005 | MYR | 0.7971 | 0.8014 | 0.7971 | 0.8014 | 0.8014 | 0.0 (0.0%) | 41,300 |
12 Apr 2005 | MYR | 0.7971 | 0.8014 | 0.7971 | 0.8014 | 0.8014 | 0.0 (0.0%) | 14,000 |
11 Apr 2005 | MYR | 0.7971 | 0.8014 | 0.7929 | 0.8014 | 0.8014 | +0.004 (+0.54%) | 21,000 |
8 Apr 2005 | MYR | 0.7971 | 0.8014 | 0.7971 | 0.7971 | 0.7971 | -0.004 (-0.54%) | 168,000 |
7 Apr 2005 | MYR | 0.7971 | 0.8014 | 0.7971 | 0.8014 | 0.8014 | 0.0 (0.0%) | 74,666 |
6 Apr 2005 | MYR | 0.7886 | 0.8014 | 0.78 | 0.8014 | 0.8014 | +0.009 (+1.07%) | 77,000 |
5 Apr 2005 | MYR | 0.7929 | 0.7929 | 0.7843 | 0.7929 | 0.7929 | 0.0 (0.0%) | 58,333 |
4 Apr 2005 | MYR | 0.7971 | 0.7971 | 0.7843 | 0.7929 | 0.7929 | -0.004 (-0.53%) | 46,666 |