Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | MYR | 0.168 | 0.19 | 0.168 | 0.19 | 0.19 | +0.019 (+11.11%) | 20,000 |
25 Feb 2005 | MYR | 0.19 | 0.19 | 0.171 | 0.171 | 0.171 | -0.027 (-13.64%) | 0 |
24 Feb 2005 | MYR | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | +0.022 (+12.50%) | 15,000 |
23 Feb 2005 | MYR | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 90,000 |
22 Feb 2005 | MYR | 0.178 | 0.178 | 0.176 | 0.176 | 0.176 | -0.002 (-1.12%) | 200,000 |
21 Feb 2005 | MYR | 0.2 | 0.2 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 0 |
18 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.004 (-2.17%) | 20,000 |
17 Feb 2005 | MYR | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 44,500 |
16 Feb 2005 | MYR | 0.188 | 0.188 | 0.184 | 0.184 | 0.184 | -0.006 (-3.16%) | 20,000 |
15 Feb 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.012 (+6.74%) | 50,000 |
14 Feb 2005 | MYR | 0.204 | 0.204 | 0.178 | 0.178 | 0.178 | -0.022 (-11%) | 0 |
8 Feb 2005 | MYR | 0.204 | 0.204 | 0.2 | 0.2 | 0.2 | +0.023 (+12.99%) | 0 |
7 Feb 2005 | MYR | 0.206 | 0.206 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
4 Feb 2005 | MYR | 0.2 | 0.2 | 0.177 | 0.177 | 0.177 | -0.002 (-1.12%) | 0 |
3 Feb 2005 | MYR | 0.195 | 0.195 | 0.179 | 0.179 | 0.179 | +0.002 (+1.13%) | 0 |
2 Feb 2005 | MYR | 0.19 | 0.19 | 0.177 | 0.177 | 0.177 | -0.013 (-6.84%) | 0 |
31 Jan 2005 | MYR | 0.176 | 0.19 | 0.176 | 0.19 | 0.19 | -0.005 (-2.56%) | 10,000 |
28 Jan 2005 | MYR | 0.189 | 0.195 | 0.189 | 0.195 | 0.195 | +0.021 (+12.07%) | 20,000 |
27 Jan 2005 | MYR | 0.19 | 0.19 | 0.174 | 0.174 | 0.174 | -0.016 (-8.42%) | 0 |
26 Jan 2005 | MYR | 0.196 | 0.196 | 0.184 | 0.19 | 0.19 | 0.0 (0.0%) | 45,000 |
25 Jan 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.012 (-5.94%) | 20,000 |
24 Jan 2005 | MYR | 0.19 | 0.202 | 0.19 | 0.202 | 0.202 | +0.011 (+5.76%) | 25,000 |
20 Jan 2005 | MYR | 0.204 | 0.204 | 0.191 | 0.191 | 0.191 | +0.001 (+0.53%) | 0 |
19 Jan 2005 | MYR | 0.204 | 0.204 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 0 |
18 Jan 2005 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 25,000 |
17 Jan 2005 | MYR | 0.194 | 0.21 | 0.194 | 0.21 | 0.21 | +0.016 (+8.25%) | 25,000 |
14 Jan 2005 | MYR | 0.216 | 0.216 | 0.194 | 0.194 | 0.194 | -0.016 (-7.62%) | 15,000 |
13 Jan 2005 | MYR | 0.21 | 0.22 | 0.204 | 0.21 | 0.21 | 0.0 (0.0%) | 77,500 |
12 Jan 2005 | MYR | 0.19 | 0.238 | 0.19 | 0.21 | 0.21 | +0.031 (+17.32%) | 145,000 |
11 Jan 2005 | MYR | 0.192 | 0.192 | 0.179 | 0.179 | 0.179 | -0.011 (-5.79%) | 0 |