Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2005 | MYR | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | +0.09 (+6.77%) | 406,600 |
22 Apr 2005 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 33,500 |
20 Apr 2005 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 15,000 |
19 Apr 2005 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 2,000 |
18 Apr 2005 | MYR | 1.36 | 1.43 | 1.1 | 1.42 | 1.42 | +0.07 (+5.19%) | 468,000 |
15 Apr 2005 | MYR | 1.35 | 1.43 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 29,000 |
14 Apr 2005 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 12,300 |
13 Apr 2005 | MYR | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 34,000 |
12 Apr 2005 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 10,000 |
11 Apr 2005 | MYR | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 46,900 |
8 Apr 2005 | MYR | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | +0.14 (+10.77%) | 32,200 |
7 Apr 2005 | MYR | 1.38 | 1.38 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
6 Apr 2005 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 17,000 |
5 Apr 2005 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 7,000 |
4 Apr 2005 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 10,300 |
1 Apr 2005 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 11,000 |
31 Mar 2005 | MYR | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 12,000 |
30 Mar 2005 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 46,000 |
29 Mar 2005 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 36,000 |
28 Mar 2005 | MYR | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 52,100 |
25 Mar 2005 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 102,500 |
24 Mar 2005 | MYR | 1.39 | 1.4 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 118,000 |
23 Mar 2005 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 38,000 |
22 Mar 2005 | MYR | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 65,800 |
21 Mar 2005 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 76,800 |
18 Mar 2005 | MYR | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 90,000 |
17 Mar 2005 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 121,700 |
16 Mar 2005 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 69,600 |
15 Mar 2005 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 118,700 |
14 Mar 2005 | MYR | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 100,500 |