Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2005 | MYR | 0.4083 | 0.4133 | 0.4067 | 0.4133 | 0.4133 | 0.0 (0.0%) | 97,200 |
7 Mar 2005 | MYR | 0.4117 | 0.4133 | 0.4083 | 0.4133 | 0.4133 | 0.0 (0.0%) | 116,400 |
4 Mar 2005 | MYR | 0.415 | 0.415 | 0.4083 | 0.4133 | 0.4133 | 0.0 (0.0%) | 186,600 |
3 Mar 2005 | MYR | 0.4 | 0.4167 | 0.4 | 0.4133 | 0.4133 | +0.018 (+4.63%) | 559,800 |
2 Mar 2005 | MYR | 0.3983 | 0.3983 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 0 |
1 Mar 2005 | MYR | 0.3917 | 0.4 | 0.3917 | 0.4 | 0.4 | -0.005 (-1.23%) | 30,600 |
28 Feb 2005 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 24,000 |
25 Feb 2005 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 49,200 |
24 Feb 2005 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 101,400 |
23 Feb 2005 | MYR | 0.3933 | 0.3967 | 0.3867 | 0.395 | 0.395 | -0.005 (-1.25%) | 82,200 |
22 Feb 2005 | MYR | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 72,600 |
21 Feb 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 12,000 |
18 Feb 2005 | MYR | 0.3983 | 0.4 | 0.3983 | 0.4 | 0.4 | 0.0 (0.0%) | 30,000 |
17 Feb 2005 | MYR | 0.3933 | 0.4 | 0.3933 | 0.4 | 0.4 | +0.003 (+0.83%) | 96,000 |
16 Feb 2005 | MYR | 0.3983 | 0.3983 | 0.3967 | 0.3967 | 0.3967 | -0.003 (-0.83%) | 0 |
15 Feb 2005 | MYR | 0.3983 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 31,800 |
14 Feb 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 60,000 |
8 Feb 2005 | MYR | 0.3917 | 0.4 | 0.3917 | 0.4 | 0.4 | 0.0 (0.0%) | 16,200 |
7 Feb 2005 | MYR | 0.3933 | 0.4 | 0.3933 | 0.4 | 0.4 | +0.007 (+1.70%) | 27,000 |
4 Feb 2005 | MYR | 0.3967 | 0.3967 | 0.3933 | 0.3933 | 0.3933 | -0.007 (-1.68%) | 0 |
3 Feb 2005 | MYR | 0.3867 | 0.4 | 0.3867 | 0.4 | 0.4 | 0.0 (0.0%) | 45,000 |
2 Feb 2005 | MYR | 0.3933 | 0.4 | 0.3933 | 0.4 | 0.4 | +0.02 (+5.26%) | 11,400 |
31 Jan 2005 | MYR | 0.3917 | 0.3917 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 0 |
28 Jan 2005 | MYR | 0.3667 | 0.3933 | 0.3667 | 0.39 | 0.39 | +0.01 (+2.63%) | 114,600 |
27 Jan 2005 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 18,000 |
26 Jan 2005 | MYR | 0.3867 | 0.3867 | 0.385 | 0.385 | 0.385 | -0.003 (-0.85%) | 0 |
25 Jan 2005 | MYR | 0.39 | 0.39 | 0.3883 | 0.3883 | 0.3883 | -0.002 (-0.44%) | 0 |
24 Jan 2005 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | -0.002 (-0.43%) | 24,000 |
20 Jan 2005 | MYR | 0.3833 | 0.3917 | 0.3833 | 0.3917 | 0.3917 | +0.003 (+0.88%) | 71,400 |
19 Jan 2005 | MYR | 0.39 | 0.39 | 0.3883 | 0.3883 | 0.3883 | -0.003 (-0.87%) | 0 |