Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2005 | MYR | 0.1512 | 0.1547 | 0.1512 | 0.1523 | 0.1523 | +0.004 (+2.35%) | 175,787 |
29 Apr 2005 | MYR | 0.1488 | 0.1512 | 0.1488 | 0.1488 | 0.1488 | -0.002 (-1.59%) | 59,733 |
28 Apr 2005 | MYR | 0.1488 | 0.1512 | 0.1488 | 0.1512 | 0.1512 | -0.001 (-0.72%) | 98,133 |
27 Apr 2005 | MYR | 0.1477 | 0.1523 | 0.1477 | 0.1523 | 0.1523 | +0.004 (+2.35%) | 529,068 |
26 Apr 2005 | MYR | 0.1465 | 0.1488 | 0.1453 | 0.1488 | 0.1488 | +0.002 (+1.57%) | 236,374 |
25 Apr 2005 | MYR | 0.1465 | 0.1488 | 0.1465 | 0.1465 | 0.1465 | 0.0 (0.0%) | 153,600 |
22 Apr 2005 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +0.001 (+0.83%) | 42,666 |
20 Apr 2005 | MYR | 0.1453 | 0.1453 | 0.1453 | 0.1453 | 0.1453 | +0.001 (+0.83%) | 25,600 |
19 Apr 2005 | MYR | 0.1441 | 0.1441 | 0.1441 | 0.1441 | 0.1441 | 0.0 (0.0%) | 46,933 |
18 Apr 2005 | MYR | 0.1441 | 0.1441 | 0.1441 | 0.1441 | 0.1441 | +0.002 (+1.62%) | 8,533 |
15 Apr 2005 | MYR | 0.1523 | 0.1523 | 0.1418 | 0.1418 | 0.1418 | 0.0 (0.0%) | 0 |
14 Apr 2005 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | -0.001 (-0.84%) | 51,200 |
13 Apr 2005 | MYR | 0.1465 | 0.1465 | 0.143 | 0.143 | 0.143 | -0.004 (-2.39%) | 42,666 |
12 Apr 2005 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +0.005 (+3.31%) | 25,600 |
11 Apr 2005 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | -0.004 (-2.41%) | 12,800 |
8 Apr 2005 | MYR | 0.1453 | 0.1453 | 0.1453 | 0.1453 | 0.1453 | +0.002 (+1.61%) | 18,773 |
7 Apr 2005 | MYR | 0.143 | 0.143 | 0.143 | 0.143 | 0.143 | +0.001 (+0.85%) | 32,426 |
6 Apr 2005 | MYR | 0.1418 | 0.1418 | 0.1406 | 0.1418 | 0.1418 | +0.001 (+0.85%) | 106,667 |
5 Apr 2005 | MYR | 0.1488 | 0.1488 | 0.1406 | 0.1406 | 0.1406 | -0.004 (-2.43%) | 0 |
4 Apr 2005 | MYR | 0.1465 | 0.1465 | 0.1441 | 0.1441 | 0.1441 | -0.008 (-5.38%) | 634,881 |
1 Apr 2005 | MYR | 0.1441 | 0.1523 | 0.1441 | 0.1523 | 0.1523 | +0.008 (+5.69%) | 13,653 |
31 Mar 2005 | MYR | 0.1465 | 0.1465 | 0.1441 | 0.1441 | 0.1441 | -0.002 (-1.64%) | 305,494 |
30 Mar 2005 | MYR | 0.1465 | 0.1465 | 0.1453 | 0.1465 | 0.1465 | -0.001 (-0.81%) | 98,133 |
29 Mar 2005 | MYR | 0.1465 | 0.1477 | 0.1453 | 0.1477 | 0.1477 | +0.001 (+0.82%) | 521,388 |
28 Mar 2005 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +0.001 (+0.83%) | 85,333 |
25 Mar 2005 | MYR | 0.1465 | 0.1465 | 0.1453 | 0.1453 | 0.1453 | -0.001 (-0.82%) | 58,026 |
24 Mar 2005 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +0.001 (+0.83%) | 85,333 |
23 Mar 2005 | MYR | 0.1477 | 0.1477 | 0.143 | 0.1453 | 0.1453 | +0.001 (+0.83%) | 183,467 |
22 Mar 2005 | MYR | 0.1488 | 0.1488 | 0.143 | 0.1441 | 0.1441 | -0.006 (-3.93%) | 136,533 |
21 Mar 2005 | MYR | 0.1465 | 0.15 | 0.1465 | 0.15 | 0.15 | +0.009 (+6.69%) | 392,534 |