Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | MYR | 0.3883 | 0.4033 | 0.3883 | 0.4033 | 0.4033 | +0.005 (+1.26%) | 714,600 |
18 Apr 2005 | MYR | 0.4 | 0.4 | 0.3983 | 0.3983 | 0.3983 | -0.008 (-2.07%) | 0 |
15 Apr 2005 | MYR | 0.4 | 0.4067 | 0.4 | 0.4067 | 0.4067 | +0.008 (+2.11%) | 732,600 |
14 Apr 2005 | MYR | 0.4 | 0.4 | 0.3983 | 0.3983 | 0.3983 | -0.007 (-1.65%) | 0 |
13 Apr 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 138,000 |
12 Apr 2005 | MYR | 0.4017 | 0.4017 | 0.4 | 0.4 | 0.4 | -0.002 (-0.42%) | 0 |
11 Apr 2005 | MYR | 0.4033 | 0.4033 | 0.3917 | 0.4017 | 0.4017 | -0.005 (-1.23%) | 48,000 |
8 Apr 2005 | MYR | 0.395 | 0.4067 | 0.395 | 0.4067 | 0.4067 | +0.008 (+2.11%) | 72,000 |
7 Apr 2005 | MYR | 0.4 | 0.4 | 0.3983 | 0.3983 | 0.3983 | -0.003 (-0.85%) | 0 |
6 Apr 2005 | MYR | 0.4033 | 0.4033 | 0.4017 | 0.4017 | 0.4017 | -0.005 (-1.23%) | 0 |
5 Apr 2005 | MYR | 0.3967 | 0.4083 | 0.3967 | 0.4067 | 0.4067 | -0.002 (-0.39%) | 59,400 |
4 Apr 2005 | MYR | 0.3967 | 0.4083 | 0.3967 | 0.4083 | 0.4083 | +0.012 (+2.92%) | 68,400 |
1 Apr 2005 | MYR | 0.4083 | 0.4083 | 0.3967 | 0.3967 | 0.3967 | -0.013 (-3.24%) | 0 |
31 Mar 2005 | MYR | 0.3967 | 0.41 | 0.3967 | 0.41 | 0.41 | 0.0 (0.0%) | 114,000 |
30 Mar 2005 | MYR | 0.3967 | 0.41 | 0.3933 | 0.41 | 0.41 | +0.002 (+0.42%) | 48,000 |
29 Mar 2005 | MYR | 0.41 | 0.41 | 0.4083 | 0.4083 | 0.4083 | 0.0 (0.0%) | 0 |
28 Mar 2005 | MYR | 0.41 | 0.41 | 0.4083 | 0.4083 | 0.4083 | -0.005 (-1.21%) | 0 |
25 Mar 2005 | MYR | 0.4083 | 0.4133 | 0.4 | 0.4133 | 0.4133 | 0.0 (0.0%) | 102,000 |
24 Mar 2005 | MYR | 0.4083 | 0.4133 | 0.4083 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 73,200 |
23 Mar 2005 | MYR | 0.4117 | 0.4117 | 0.41 | 0.41 | 0.41 | -0.003 (-0.80%) | 0 |
22 Mar 2005 | MYR | 0.4083 | 0.4133 | 0.4083 | 0.4133 | 0.4133 | +0.002 (+0.39%) | 162,600 |
21 Mar 2005 | MYR | 0.4083 | 0.4117 | 0.4083 | 0.4117 | 0.4117 | -0.005 (-1.20%) | 127,200 |
18 Mar 2005 | MYR | 0.4133 | 0.4167 | 0.41 | 0.4167 | 0.4167 | 0.0 (0.0%) | 42,000 |
17 Mar 2005 | MYR | 0.4083 | 0.4167 | 0.4083 | 0.4167 | 0.4167 | 0.0 (0.0%) | 12,000 |
16 Mar 2005 | MYR | 0.415 | 0.4183 | 0.415 | 0.4167 | 0.4167 | +0.005 (+1.21%) | 144,000 |
15 Mar 2005 | MYR | 0.41 | 0.4117 | 0.4083 | 0.4117 | 0.4117 | 0.0 (0.0%) | 101,400 |
14 Mar 2005 | MYR | 0.4133 | 0.4133 | 0.4117 | 0.4117 | 0.4117 | 0.0 (0.0%) | 36,000 |
11 Mar 2005 | MYR | 0.4083 | 0.4117 | 0.4083 | 0.4117 | 0.4117 | 0.0 (0.0%) | 82,800 |
10 Mar 2005 | MYR | 0.4083 | 0.4117 | 0.4083 | 0.4117 | 0.4117 | -0.002 (-0.39%) | 126,000 |
9 Mar 2005 | MYR | 0.4083 | 0.4133 | 0.4083 | 0.4133 | 0.4133 | 0.0 (0.0%) | 42,000 |