Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | MYR | 0.8571 | 0.8571 | 0.8464 | 0.8571 | 0.8571 | 0.0 (0.0%) | 114,006 |
26 Apr 2005 | MYR | 0.8357 | 0.8571 | 0.8357 | 0.8571 | 0.8571 | +0.011 (+1.26%) | 76,626 |
25 Apr 2005 | MYR | 0.8464 | 0.8464 | 0.8357 | 0.8464 | 0.8464 | 0.0 (0.0%) | 73,966 |
22 Apr 2005 | MYR | 0.825 | 0.8464 | 0.825 | 0.8464 | 0.8464 | +0.032 (+3.94%) | 415,473 |
20 Apr 2005 | MYR | 0.8143 | 0.825 | 0.7929 | 0.8143 | 0.8143 | 0.0 (0.0%) | 485,706 |
19 Apr 2005 | MYR | 0.8571 | 0.8571 | 0.7929 | 0.8143 | 0.8143 | 0.0 (0.0%) | 202,860 |
18 Apr 2005 | MYR | 0.8357 | 0.8357 | 0.8036 | 0.8143 | 0.8143 | -0.043 (-4.99%) | 112,700 |
15 Apr 2005 | MYR | 0.8679 | 0.8679 | 0.8464 | 0.8571 | 0.8571 | -0.021 (-2.45%) | 197,400 |
14 Apr 2005 | MYR | 0.8571 | 0.8893 | 0.8571 | 0.8786 | 0.8786 | +0.021 (+2.51%) | 745,266 |
13 Apr 2005 | MYR | 0.8571 | 0.8571 | 0.8357 | 0.8571 | 0.8571 | 0.0 (0.0%) | 169,633 |
12 Apr 2005 | MYR | 0.8143 | 0.9 | 0.8143 | 0.8571 | 0.8571 | +0.043 (+5.26%) | 541,893 |
11 Apr 2005 | MYR | 0.75 | 0.8143 | 0.75 | 0.8143 | 0.8143 | +0.075 (+10.14%) | 1,064,140 |
8 Apr 2005 | MYR | 0.7821 | 0.7929 | 0.7179 | 0.7393 | 0.7393 | -0.043 (-5.47%) | 376,133 |
7 Apr 2005 | MYR | 0.7821 | 0.7929 | 0.7821 | 0.7821 | 0.7821 | -0.011 (-1.36%) | 73,500 |
6 Apr 2005 | MYR | 0.8036 | 0.8036 | 0.7714 | 0.7929 | 0.7929 | -0.011 (-1.33%) | 166,040 |
5 Apr 2005 | MYR | 0.8143 | 0.8143 | 0.8036 | 0.8036 | 0.8036 | -0.011 (-1.31%) | 111,020 |
4 Apr 2005 | MYR | 0.825 | 0.825 | 0.7929 | 0.8143 | 0.8143 | -0.021 (-2.56%) | 124,833 |
1 Apr 2005 | MYR | 0.8357 | 0.8357 | 0.8143 | 0.8357 | 0.8357 | 0.0 (0.0%) | 127,820 |
31 Mar 2005 | MYR | 0.8357 | 0.8464 | 0.8143 | 0.8357 | 0.8357 | 0.0 (0.0%) | 272,813 |
30 Mar 2005 | MYR | 0.8357 | 0.8464 | 0.825 | 0.8357 | 0.8357 | -0.011 (-1.26%) | 159,133 |
29 Mar 2005 | MYR | 0.8679 | 0.8679 | 0.8357 | 0.8464 | 0.8464 | -0.032 (-3.66%) | 251,626 |
28 Mar 2005 | MYR | 0.8679 | 0.8786 | 0.8679 | 0.8786 | 0.8786 | -0.011 (-1.20%) | 105,980 |
25 Mar 2005 | MYR | 0.8679 | 0.8893 | 0.8679 | 0.8893 | 0.8893 | +0.011 (+1.22%) | 25,713 |
24 Mar 2005 | MYR | 0.8571 | 0.8786 | 0.8571 | 0.8786 | 0.8786 | 0.0 (0.0%) | 17,873 |
23 Mar 2005 | MYR | 0.8571 | 0.8786 | 0.8571 | 0.8786 | 0.8786 | 0.0 (0.0%) | 221,293 |
22 Mar 2005 | MYR | 0.8786 | 0.8786 | 0.8679 | 0.8786 | 0.8786 | -0.011 (-1.20%) | 80,266 |
21 Mar 2005 | MYR | 0.8893 | 0.8893 | 0.8679 | 0.8893 | 0.8893 | -0.011 (-1.19%) | 115,406 |
18 Mar 2005 | MYR | 0.9 | 0.9 | 0.8893 | 0.9 | 0.9 | -0.011 (-1.17%) | 49,746 |
17 Mar 2005 | MYR | 0.9107 | 0.9107 | 0.8893 | 0.9107 | 0.9107 | 0.0 (0.0%) | 39,433 |
16 Mar 2005 | MYR | 0.8893 | 0.9107 | 0.8893 | 0.9107 | 0.9107 | +0.011 (+1.19%) | 74,666 |