Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | MYR | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 (-1.41%) | 51,800 |
9 Mar 2005 | MYR | 7.1 | 7.1 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 182,800 |
8 Mar 2005 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 15,500 |
7 Mar 2005 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 55,100 |
4 Mar 2005 | MYR | 7.1 | 7.1 | 7.05 | 7.1 | 7.1 | +0.05 (+0.71%) | 9,000 |
3 Mar 2005 | MYR | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 0 |
2 Mar 2005 | MYR | 7 | 7.15 | 7 | 7.15 | 7.15 | 0.0 (0.0%) | 96,300 |
1 Mar 2005 | MYR | 7.1 | 7.15 | 7.05 | 7.15 | 7.15 | +0.05 (+0.70%) | 60,900 |
28 Feb 2005 | MYR | 7.05 | 7.1 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 254,100 |
25 Feb 2005 | MYR | 7.05 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 17,400 |
24 Feb 2005 | MYR | 7.05 | 7.1 | 7 | 7 | 7 | -0.05 (-0.71%) | 72,500 |
23 Feb 2005 | MYR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 234,200 |
22 Feb 2005 | MYR | 7.1 | 7.1 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 2,200 |
21 Feb 2005 | MYR | 7.05 | 7.1 | 7 | 7 | 7 | -0.1 (-1.41%) | 331,400 |
18 Feb 2005 | MYR | 7.25 | 7.3 | 7.05 | 7.1 | 7.1 | -0.15 (-2.07%) | 19,000 |
17 Feb 2005 | MYR | 7.25 | 7.3 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 156,400 |
16 Feb 2005 | MYR | 7.3 | 7.3 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 242,900 |
15 Feb 2005 | MYR | 7.2 | 7.3 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 119,400 |
14 Feb 2005 | MYR | 7.2 | 7.3 | 7.2 | 7.3 | 7.3 | +0.1 (+1.39%) | 137,200 |
8 Feb 2005 | MYR | 7.25 | 7.25 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 25,400 |
7 Feb 2005 | MYR | 7.2 | 7.2 | 7.05 | 7.2 | 7.2 | +0.05 (+0.70%) | 84,500 |
4 Feb 2005 | MYR | 7.2 | 7.2 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 321,400 |
3 Feb 2005 | MYR | 7.15 | 7.2 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 172,400 |
2 Feb 2005 | MYR | 7.15 | 7.2 | 7.15 | 7.15 | 7.15 | +0.1 (+1.42%) | 68,800 |
31 Jan 2005 | MYR | 7.2 | 7.2 | 7.05 | 7.05 | 7.05 | -0.15 (-2.08%) | 112,500 |
28 Jan 2005 | MYR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 23,900 |
27 Jan 2005 | MYR | 7.2 | 7.2 | 7.05 | 7.2 | 7.2 | +0.05 (+0.70%) | 113,400 |
26 Jan 2005 | MYR | 7.1 | 7.2 | 7.1 | 7.15 | 7.15 | -0.05 (-0.69%) | 32,300 |
25 Jan 2005 | MYR | 7.2 | 7.2 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 39,700 |
24 Jan 2005 | MYR | 7.05 | 7.2 | 7.05 | 7.2 | 7.2 | +0.15 (+2.13%) | 71,600 |