Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2005 | MYR | 5.1492 | 5.1492 | 5.0236 | 5.0236 | 5.0236 | -0.042 (-0.83%) | 0 |
8 Mar 2005 | MYR | 5.0236 | 5.0654 | 4.9398 | 5.0654 | 5.0654 | -0.168 (-3.20%) | 2,866 |
7 Mar 2005 | MYR | 5.0236 | 5.2329 | 5.0236 | 5.2329 | 5.2329 | +0.084 (+1.63%) | 2,985 |
4 Mar 2005 | MYR | 5.1073 | 5.1492 | 5.1073 | 5.1492 | 5.1492 | 0.0 (0.0%) | 656 |
3 Mar 2005 | MYR | 5.1492 | 5.1492 | 5.1492 | 5.1492 | 5.1492 | -0.126 (-2.38%) | 597 |
2 Mar 2005 | MYR | 5.191 | 5.2747 | 5.191 | 5.2747 | 5.2747 | +0.126 (+2.44%) | 2,567 |
1 Mar 2005 | MYR | 5.2747 | 5.2747 | 5.0236 | 5.1492 | 5.1492 | -0.084 (-1.60%) | 537 |
28 Feb 2005 | MYR | 5.2747 | 5.2747 | 5.191 | 5.2329 | 5.2329 | -0.042 (-0.79%) | 2,914 |
25 Feb 2005 | MYR | 5.2747 | 5.2747 | 5.2329 | 5.2747 | 5.2747 | -0.084 (-1.56%) | 1,791 |
24 Feb 2005 | MYR | 5.3585 | 5.3585 | 5.3585 | 5.3585 | 5.3585 | -0.084 (-1.54%) | 358 |
23 Feb 2005 | MYR | 5.4422 | 5.5259 | 5.4422 | 5.4422 | 5.4422 | -0.167 (-2.98%) | 1,373 |
22 Feb 2005 | MYR | 5.6934 | 5.6934 | 5.6096 | 5.6096 | 5.6096 | +0.167 (+3.08%) | 836 |
21 Feb 2005 | MYR | 5.5259 | 5.5259 | 5.4422 | 5.4422 | 5.4422 | -0.167 (-2.98%) | 836 |
18 Feb 2005 | MYR | 5.6096 | 5.6096 | 5.6096 | 5.6096 | 5.6096 | -0.084 (-1.47%) | 2,269 |
17 Feb 2005 | MYR | 5.6096 | 5.6934 | 5.6096 | 5.6934 | 5.6934 | -0.042 (-0.73%) | 477 |
16 Feb 2005 | MYR | 5.6515 | 5.7352 | 5.6515 | 5.7352 | 5.7352 | +0.042 (+0.73%) | 1,194 |
15 Feb 2005 | MYR | 5.6934 | 5.6934 | 5.6934 | 5.6934 | 5.6934 | +0.084 (+1.49%) | 1,791 |
14 Feb 2005 | MYR | 5.9446 | 5.9446 | 5.6096 | 5.6096 | 5.6096 | +0.084 (+1.51%) | 0 |
8 Feb 2005 | MYR | 5.9446 | 5.9446 | 5.5259 | 5.5259 | 5.5259 | -0.419 (-7.04%) | 0 |
7 Feb 2005 | MYR | 6.1957 | 6.1957 | 5.9446 | 5.9446 | 5.9446 | +0.377 (+6.77%) | 1,791 |
4 Feb 2005 | MYR | 5.819 | 5.819 | 5.5678 | 5.5678 | 5.5678 | -0.209 (-3.62%) | 0 |
3 Feb 2005 | MYR | 5.5678 | 5.7771 | 5.5259 | 5.7771 | 5.7771 | +0.251 (+4.55%) | 3,236 |
2 Feb 2005 | MYR | 5.5259 | 5.5259 | 5.5259 | 5.5259 | 5.5259 | 0.0 (0.0%) | 895 |
31 Jan 2005 | MYR | 5.8608 | 5.8608 | 5.5259 | 5.5259 | 5.5259 | -0.335 (-5.71%) | 5,541 |
28 Jan 2005 | MYR | 5.7771 | 5.8608 | 5.3166 | 5.8608 | 5.8608 | +0.042 (+0.72%) | 5,386 |
27 Jan 2005 | MYR | 5.8608 | 5.9027 | 5.7771 | 5.819 | 5.819 | -0.084 (-1.42%) | 5,709 |
26 Jan 2005 | MYR | 5.8608 | 6.0283 | 5.8608 | 5.9027 | 5.9027 | +0.042 (+0.71%) | 10,152 |
25 Jan 2005 | MYR | 5.9446 | 5.9446 | 5.8608 | 5.8608 | 5.8608 | -0.084 (-1.41%) | 2,794 |
24 Jan 2005 | MYR | 5.8608 | 5.9446 | 5.7352 | 5.9446 | 5.9446 | -0.251 (-4.05%) | 5,840 |
20 Jan 2005 | MYR | 6.112 | 6.1957 | 5.9446 | 6.1957 | 6.1957 | -0.084 (-1.33%) | 12,600 |