Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | MYR | 1.81 | 1.81 | 1.72 | 1.78 | 1.78 | -0.09 (-4.81%) | 80,100 |
18 Feb 2005 | MYR | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 24,400 |
17 Feb 2005 | MYR | 1.85 | 1.87 | 1.78 | 1.87 | 1.87 | -0.04 (-2.09%) | 60,600 |
16 Feb 2005 | MYR | 1.9 | 2.02 | 1.87 | 1.91 | 1.91 | -0.06 (-3.05%) | 287,500 |
15 Feb 2005 | MYR | 1.77 | 2.03 | 1.77 | 1.97 | 1.97 | +0.2 (+11.30%) | 272,900 |
14 Feb 2005 | MYR | 1.71 | 1.77 | 1.7 | 1.77 | 1.77 | +0.11 (+6.63%) | 3,000 |
8 Feb 2005 | MYR | 1.8 | 1.8 | 1.66 | 1.66 | 1.66 | -0.11 (-6.21%) | 0 |
7 Feb 2005 | MYR | 1.7 | 1.77 | 1.7 | 1.77 | 1.77 | +0.03 (+1.72%) | 8,100 |
4 Feb 2005 | MYR | 1.67 | 1.74 | 1.64 | 1.74 | 1.74 | +0.06 (+3.57%) | 22,900 |
3 Feb 2005 | MYR | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | -0.02 (-1.18%) | 16,300 |
2 Feb 2005 | MYR | 1.62 | 1.7 | 1.6 | 1.7 | 1.7 | +0.01 (+0.59%) | 46,500 |
31 Jan 2005 | MYR | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | +0.07 (+4.32%) | 4,400 |
28 Jan 2005 | MYR | 1.7 | 1.7 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 17,200 |
27 Jan 2005 | MYR | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -0.05 (-2.89%) | 43,600 |
26 Jan 2005 | MYR | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 18,100 |
25 Jan 2005 | MYR | 1.72 | 1.77 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 15,000 |
24 Jan 2005 | MYR | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 17,300 |
20 Jan 2005 | MYR | 1.71 | 1.8 | 1.71 | 1.8 | 1.8 | 0.0 (0.0%) | 5,800 |
19 Jan 2005 | MYR | 1.8 | 1.82 | 1.72 | 1.8 | 1.8 | +0.1 (+5.88%) | 85,100 |
18 Jan 2005 | MYR | 1.78 | 1.83 | 1.7 | 1.7 | 1.7 | -0.13 (-7.10%) | 9,300 |
17 Jan 2005 | MYR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,800 |
14 Jan 2005 | MYR | 1.84 | 1.84 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 7,200 |
13 Jan 2005 | MYR | 1.84 | 1.85 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 104,200 |
12 Jan 2005 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 14,000 |
11 Jan 2005 | MYR | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 19,000 |
10 Jan 2005 | MYR | 1.87 | 1.88 | 1.82 | 1.88 | 1.88 | +0.01 (+0.53%) | 11,000 |
7 Jan 2005 | MYR | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 115,100 |
6 Jan 2005 | MYR | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | +0.05 (+2.75%) | 2,300 |
5 Jan 2005 | MYR | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 0 |
4 Jan 2005 | MYR | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | +0.06 (+3.30%) | 10,100 |