Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | MYR | 1.61 | 1.65 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 14,200 |
1 Apr 2005 | MYR | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 17,000 |
31 Mar 2005 | MYR | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 0.0 (0.0%) | 27,400 |
30 Mar 2005 | MYR | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | -0.01 (-0.59%) | 16,000 |
29 Mar 2005 | MYR | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 17,500 |
28 Mar 2005 | MYR | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | +0.02 (+1.20%) | 64,400 |
25 Mar 2005 | MYR | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 18,200 |
24 Mar 2005 | MYR | 1.65 | 1.68 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 23,500 |
23 Mar 2005 | MYR | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | +0.07 (+4.35%) | 63,500 |
22 Mar 2005 | MYR | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 0.0 (0.0%) | 25,700 |
21 Mar 2005 | MYR | 1.6 | 1.61 | 1.54 | 1.61 | 1.61 | -0.02 (-1.23%) | 13,200 |
18 Mar 2005 | MYR | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | 0.0 (0.0%) | 7,800 |
17 Mar 2005 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 9,200 |
16 Mar 2005 | MYR | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 52,700 |
15 Mar 2005 | MYR | 1.59 | 1.64 | 1.59 | 1.59 | 1.59 | -0.07 (-4.22%) | 17,100 |
14 Mar 2005 | MYR | 1.67 | 1.69 | 1.59 | 1.66 | 1.66 | +0.01 (+0.61%) | 31,600 |
11 Mar 2005 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 34,300 |
10 Mar 2005 | MYR | 1.61 | 1.64 | 1.56 | 1.64 | 1.64 | -0.03 (-1.80%) | 82,100 |
9 Mar 2005 | MYR | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | -0.02 (-1.18%) | 51,500 |
8 Mar 2005 | MYR | 1.66 | 1.69 | 1.58 | 1.69 | 1.69 | 0.0 (0.0%) | 83,100 |
7 Mar 2005 | MYR | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | +0.08 (+4.97%) | 68,700 |
4 Mar 2005 | MYR | 1.6 | 1.61 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 37,300 |
3 Mar 2005 | MYR | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | -0.01 (-0.61%) | 26,500 |
2 Mar 2005 | MYR | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | -0.01 (-0.61%) | 44,700 |
1 Mar 2005 | MYR | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -0.09 (-5.20%) | 23,500 |
28 Feb 2005 | MYR | 1.7 | 1.73 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 6,500 |
25 Feb 2005 | MYR | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 24,200 |
24 Feb 2005 | MYR | 1.71 | 1.8 | 1.68 | 1.77 | 1.77 | -0.01 (-0.56%) | 62,000 |
23 Feb 2005 | MYR | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | +0.07 (+4.09%) | 39,200 |
22 Feb 2005 | MYR | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -0.07 (-3.93%) | 114,200 |