Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | MYR | 0.2767 | 0.2767 | 0.2767 | 0.2767 | 0.2767 | -0.003 (-1.18%) | 12,000 |
11 Mar 2005 | MYR | 0.2683 | 0.28 | 0.2667 | 0.28 | 0.28 | -0.02 (-6.67%) | 47,400 |
10 Mar 2005 | MYR | 0.2783 | 0.3 | 0.27 | 0.3 | 0.3 | +0.023 (+8.42%) | 30,300 |
9 Mar 2005 | MYR | 0.2783 | 0.2783 | 0.2767 | 0.2767 | 0.2767 | -0.003 (-1.18%) | 0 |
8 Mar 2005 | MYR | 0.2767 | 0.28 | 0.2767 | 0.28 | 0.28 | +0.012 (+4.36%) | 51,300 |
7 Mar 2005 | MYR | 0.2783 | 0.2783 | 0.2683 | 0.2683 | 0.2683 | -0.012 (-4.18%) | 0 |
4 Mar 2005 | MYR | 0.2783 | 0.2817 | 0.2767 | 0.28 | 0.28 | +0.012 (+4.36%) | 18,300 |
3 Mar 2005 | MYR | 0.2817 | 0.2817 | 0.2683 | 0.2683 | 0.2683 | 0.0 (0.0%) | 0 |
2 Mar 2005 | MYR | 0.285 | 0.285 | 0.2683 | 0.2683 | 0.2683 | 0.0 (0.0%) | 0 |
1 Mar 2005 | MYR | 0.2833 | 0.2833 | 0.2683 | 0.2683 | 0.2683 | -0.018 (-6.42%) | 0 |
28 Feb 2005 | MYR | 0.2733 | 0.2867 | 0.2733 | 0.2867 | 0.2867 | +0.002 (+0.60%) | 12,900 |
25 Feb 2005 | MYR | 0.2933 | 0.3 | 0.2767 | 0.285 | 0.285 | -0.008 (-2.83%) | 9,000 |
24 Feb 2005 | MYR | 0.2733 | 0.2933 | 0.2733 | 0.2933 | 0.2933 | 0.0 (0.0%) | 69,000 |
23 Feb 2005 | MYR | 0.2733 | 0.2933 | 0.2733 | 0.2933 | 0.2933 | +0.018 (+6.65%) | 15,000 |
22 Feb 2005 | MYR | 0.2917 | 0.2917 | 0.275 | 0.275 | 0.275 | -0.018 (-6.24%) | 0 |
21 Feb 2005 | MYR | 0.2833 | 0.2933 | 0.2833 | 0.2933 | 0.2933 | +0.018 (+6.65%) | 51,900 |
18 Feb 2005 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | +0.002 (+0.62%) | 0 |
17 Feb 2005 | MYR | 0.2933 | 0.2933 | 0.2733 | 0.2733 | 0.2733 | -0.02 (-6.82%) | 0 |
16 Feb 2005 | MYR | 0.29 | 0.2933 | 0.29 | 0.2933 | 0.2933 | +0.002 (+0.55%) | 24,600 |
15 Feb 2005 | MYR | 0.285 | 0.2917 | 0.285 | 0.2917 | 0.2917 | +0.007 (+2.35%) | 23,400 |
14 Feb 2005 | MYR | 0.2833 | 0.285 | 0.2833 | 0.285 | 0.285 | 0.0 (0.0%) | 30,000 |
8 Feb 2005 | MYR | 0.2733 | 0.285 | 0.2733 | 0.285 | 0.285 | +0.015 (+5.56%) | 9,600 |
7 Feb 2005 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 3,000 |
4 Feb 2005 | MYR | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.023 (-7.94%) | 0 |
3 Feb 2005 | MYR | 0.29 | 0.2933 | 0.2767 | 0.2933 | 0.2933 | +0.018 (+6.65%) | 24,000 |
2 Feb 2005 | MYR | 0.2933 | 0.2933 | 0.275 | 0.275 | 0.275 | -0.018 (-6.24%) | 0 |
31 Jan 2005 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 5,700 |
28 Jan 2005 | MYR | 0.2933 | 0.2933 | 0.2833 | 0.2933 | 0.2933 | 0.0 (0.0%) | 44,400 |
27 Jan 2005 | MYR | 0.2733 | 0.2933 | 0.2733 | 0.2933 | 0.2933 | +0.017 (+6.00%) | 3,300 |
26 Jan 2005 | MYR | 0.29 | 0.29 | 0.2767 | 0.2767 | 0.2767 | -0.023 (-7.77%) | 0 |