Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 972,800 |
12 Apr 2005 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 905,500 |
11 Apr 2005 | MYR | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 912,600 |
8 Apr 2005 | MYR | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 926,800 |
7 Apr 2005 | MYR | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 898,900 |
6 Apr 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 869,800 |
5 Apr 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 903,800 |
4 Apr 2005 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 918,800 |
1 Apr 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 842,800 |
31 Mar 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 824,900 |
30 Mar 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 804,200 |
29 Mar 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 819,800 |
28 Mar 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 791,100 |
25 Mar 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 720,600 |
24 Mar 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 768,800 |
23 Mar 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 833,300 |
22 Mar 2005 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 842,300 |
21 Mar 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 845,700 |
18 Mar 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 740,900 |
17 Mar 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 779,800 |
16 Mar 2005 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 843,000 |
15 Mar 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 762,700 |
14 Mar 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 781,800 |
11 Mar 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 858,500 |
10 Mar 2005 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 935,800 |
9 Mar 2005 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 887,800 |
8 Mar 2005 | MYR | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 943,800 |
7 Mar 2005 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 968,800 |
4 Mar 2005 | MYR | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 828,800 |
3 Mar 2005 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 772,800 |