Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2005 | MYR | 0.32 | 0.44 | 0.32 | 0.44 | 0.44 | +0.12 (+37.50%) | 70,000 |
8 Mar 2005 | MYR | 0.3175 | 0.3225 | 0.3175 | 0.32 | 0.32 | +0.003 (+0.79%) | 68,600 |
7 Mar 2005 | MYR | 0.3175 | 0.32 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 63,000 |
4 Mar 2005 | MYR | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 16,600 |
3 Mar 2005 | MYR | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 47,200 |
2 Mar 2005 | MYR | 0.325 | 0.325 | 0.3175 | 0.3175 | 0.3175 | -0.007 (-2.31%) | 26,000 |
1 Mar 2005 | MYR | 0.3175 | 0.325 | 0.3175 | 0.325 | 0.325 | +0.007 (+2.36%) | 282,600 |
28 Feb 2005 | MYR | 0.315 | 0.3175 | 0.315 | 0.3175 | 0.3175 | 0.0 (0.0%) | 22,000 |
25 Feb 2005 | MYR | 0.32 | 0.32 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 0 |
24 Feb 2005 | MYR | 0.3175 | 0.3175 | 0.315 | 0.3175 | 0.3175 | 0.0 (0.0%) | 20,000 |
23 Feb 2005 | MYR | 0.315 | 0.3175 | 0.315 | 0.3175 | 0.3175 | 0.0 (0.0%) | 50,600 |
22 Feb 2005 | MYR | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 12,000 |
21 Feb 2005 | MYR | 0.3175 | 0.32 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 37,200 |
18 Feb 2005 | MYR | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 40,000 |
17 Feb 2005 | MYR | 0.3125 | 0.32 | 0.3125 | 0.32 | 0.32 | +0.003 (+0.79%) | 35,600 |
16 Feb 2005 | MYR | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 26,600 |
15 Feb 2005 | MYR | 0.325 | 0.325 | 0.315 | 0.3175 | 0.3175 | +0.005 (+1.60%) | 48,400 |
14 Feb 2005 | MYR | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 47,200 |
8 Feb 2005 | MYR | 0.325 | 0.325 | 0.3125 | 0.3125 | 0.3125 | -0.003 (-0.79%) | 0 |
7 Feb 2005 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 12,000 |
4 Feb 2005 | MYR | 0.3175 | 0.3175 | 0.3125 | 0.315 | 0.315 | +0.005 (+1.61%) | 22,000 |
3 Feb 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 14,000 |
2 Feb 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 8,000 |
31 Jan 2005 | MYR | 0.3125 | 0.3125 | 0.31 | 0.31 | 0.31 | -0.003 (-0.80%) | 22,000 |
28 Jan 2005 | MYR | 0.3125 | 0.3125 | 0.31 | 0.3125 | 0.3125 | +0.003 (+0.81%) | 69,000 |
27 Jan 2005 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 49,200 |
26 Jan 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 24,000 |
25 Jan 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.003 (-0.80%) | 20,000 |
24 Jan 2005 | MYR | 0.31 | 0.3125 | 0.31 | 0.3125 | 0.3125 | 0.0 (0.0%) | 6,000 |
20 Jan 2005 | MYR | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | -0.003 (-0.79%) | 4,000 |