Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.135 (+16.67%) | 81,000 |
28 Feb 2005 | MYR | 0.91 | 0.91 | 0.81 | 0.81 | 0.81 | -0.095 (-10.50%) | 0 |
25 Feb 2005 | MYR | 0.9 | 0.95 | 0.835 | 0.905 | 0.905 | +0.005 (+0.56%) | 84,100 |
24 Feb 2005 | MYR | 0.835 | 0.9 | 0.835 | 0.9 | 0.9 | 0.0 (0.0%) | 2,100 |
23 Feb 2005 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 9,100 |
22 Feb 2005 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.06 (+7.32%) | 11,000 |
21 Feb 2005 | MYR | 0.9 | 0.9 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 0 |
18 Feb 2005 | MYR | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -0.07 (-7.78%) | 0 |
17 Feb 2005 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,100 |
16 Feb 2005 | MYR | 0.885 | 0.91 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 16,100 |
15 Feb 2005 | MYR | 0.885 | 0.885 | 0.88 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,600 |
14 Feb 2005 | MYR | 0.92 | 0.92 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 0 |
8 Feb 2005 | MYR | 0.935 | 0.935 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 0 |
7 Feb 2005 | MYR | 0.855 | 0.93 | 0.855 | 0.93 | 0.93 | -0.005 (-0.53%) | 11,100 |
4 Feb 2005 | MYR | 0.895 | 0.935 | 0.895 | 0.935 | 0.935 | +0.04 (+4.47%) | 56,000 |
3 Feb 2005 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | -0.055 (-5.79%) | 3,000 |
2 Feb 2005 | MYR | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 6,000 |
31 Jan 2005 | MYR | 0.91 | 0.98 | 0.89 | 0.955 | 0.955 | +0.01 (+1.06%) | 62,900 |
28 Jan 2005 | MYR | 0.905 | 0.945 | 0.89 | 0.945 | 0.945 | +0.015 (+1.61%) | 70,200 |
27 Jan 2005 | MYR | 0.955 | 0.955 | 0.905 | 0.93 | 0.93 | -0.02 (-2.11%) | 7,200 |
26 Jan 2005 | MYR | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 184,200 |
25 Jan 2005 | MYR | 0.97 | 0.97 | 0.905 | 0.95 | 0.95 | -0.01 (-1.04%) | 163,400 |
24 Jan 2005 | MYR | 0.98 | 0.98 | 0.935 | 0.96 | 0.96 | -0.015 (-1.54%) | 154,300 |
20 Jan 2005 | MYR | 0.98 | 0.98 | 0.93 | 0.975 | 0.975 | -0.005 (-0.51%) | 128,700 |
19 Jan 2005 | MYR | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | +0.025 (+2.62%) | 229,900 |
18 Jan 2005 | MYR | 0.975 | 1 | 0.955 | 0.955 | 0.955 | +0.005 (+0.53%) | 369,200 |
17 Jan 2005 | MYR | 0.97 | 0.975 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 56,200 |
14 Jan 2005 | MYR | 1 | 1.01 | 0.93 | 0.96 | 0.96 | -0.05 (-4.95%) | 384,800 |
13 Jan 2005 | MYR | 0.84 | 1.01 | 0.84 | 1.01 | 1.01 | +0.18 (+21.69%) | 441,100 |
12 Jan 2005 | MYR | 0.805 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 26,000 |