Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 0.565 | 0.605 | 0.565 | 0.605 | 0.605 | +0.03 (+5.22%) | 9,600 |
25 Apr 2005 | MYR | 0.58 | 0.58 | 0.56 | 0.575 | 0.575 | -0.035 (-5.74%) | 18,500 |
22 Apr 2005 | MYR | 0.57 | 0.61 | 0.565 | 0.61 | 0.61 | +0.01 (+1.67%) | 15,600 |
20 Apr 2005 | MYR | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 5,300 |
19 Apr 2005 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,000 |
18 Apr 2005 | MYR | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 22,200 |
15 Apr 2005 | MYR | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
14 Apr 2005 | MYR | 0.605 | 0.605 | 0.56 | 0.56 | 0.56 | -0.045 (-7.44%) | 0 |
13 Apr 2005 | MYR | 0.565 | 0.605 | 0.56 | 0.605 | 0.605 | +0.04 (+7.08%) | 3,200 |
12 Apr 2005 | MYR | 0.61 | 0.61 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
11 Apr 2005 | MYR | 0.61 | 0.61 | 0.565 | 0.565 | 0.565 | -0.055 (-8.87%) | 0 |
8 Apr 2005 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | +0.06 (+10.71%) | 200 |
7 Apr 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 2,000 |
6 Apr 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 14,700 |
5 Apr 2005 | MYR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 4,800 |
4 Apr 2005 | MYR | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | +0.045 (+7.83%) | 10,100 |
1 Apr 2005 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.05 (-8%) | 1,000 |
31 Mar 2005 | MYR | 0.55 | 0.625 | 0.55 | 0.625 | 0.625 | +0.045 (+7.76%) | 35,400 |
30 Mar 2005 | MYR | 0.555 | 0.58 | 0.55 | 0.58 | 0.58 | +0.025 (+4.50%) | 30,600 |
29 Mar 2005 | MYR | 0.575 | 0.575 | 0.555 | 0.555 | 0.555 | -0.03 (-5.13%) | 0 |
28 Mar 2005 | MYR | 0.56 | 0.585 | 0.55 | 0.585 | 0.585 | +0.005 (+0.86%) | 10,500 |
25 Mar 2005 | MYR | 0.62 | 0.62 | 0.555 | 0.58 | 0.58 | -0.01 (-1.69%) | 78,200 |
24 Mar 2005 | MYR | 0.55 | 0.59 | 0.53 | 0.59 | 0.59 | +0.03 (+5.36%) | 6,100 |
23 Mar 2005 | MYR | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.035 (-5.88%) | 0 |
22 Mar 2005 | MYR | 0.55 | 0.595 | 0.54 | 0.595 | 0.595 | +0.005 (+0.85%) | 6,000 |
21 Mar 2005 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | -0.005 (-0.84%) | 14,100 |
18 Mar 2005 | MYR | 0.55 | 0.595 | 0.55 | 0.595 | 0.595 | -0.025 (-4.03%) | 3,000 |
17 Mar 2005 | MYR | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.05 (+8.77%) | 2,100 |
16 Mar 2005 | MYR | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 0 |
15 Mar 2005 | MYR | 0.605 | 0.605 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |