Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | MYR | 0.45 | 0.4567 | 0.45 | 0.4567 | 0.4567 | -0.003 (-0.72%) | 66,000 |
29 Mar 2005 | MYR | 0.45 | 0.46 | 0.4467 | 0.46 | 0.46 | 0.0 (0.0%) | 114,300 |
28 Mar 2005 | MYR | 0.4467 | 0.46 | 0.4467 | 0.46 | 0.46 | 0.0 (0.0%) | 30,000 |
25 Mar 2005 | MYR | 0.4433 | 0.46 | 0.4433 | 0.46 | 0.46 | +0.02 (+4.55%) | 37,500 |
24 Mar 2005 | MYR | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | +0.03 (+7.32%) | 0 |
23 Mar 2005 | MYR | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -0.013 (-3.14%) | 0 |
22 Mar 2005 | MYR | 0.46 | 0.46 | 0.4233 | 0.4233 | 0.4233 | -0.037 (-7.98%) | 0 |
21 Mar 2005 | MYR | 0.4433 | 0.46 | 0.4433 | 0.46 | 0.46 | 0.0 (0.0%) | 36,000 |
18 Mar 2005 | MYR | 0.4467 | 0.4633 | 0.44 | 0.46 | 0.46 | +0.023 (+5.34%) | 32,700 |
17 Mar 2005 | MYR | 0.4633 | 0.4633 | 0.4367 | 0.4367 | 0.4367 | -0.007 (-1.49%) | 0 |
16 Mar 2005 | MYR | 0.47 | 0.47 | 0.4433 | 0.4433 | 0.4433 | -0.02 (-4.32%) | 0 |
15 Mar 2005 | MYR | 0.4433 | 0.4633 | 0.4433 | 0.4633 | 0.4633 | -0.007 (-1.43%) | 6,600 |
14 Mar 2005 | MYR | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.04 (+9.30%) | 4,800 |
11 Mar 2005 | MYR | 0.4567 | 0.4567 | 0.43 | 0.43 | 0.43 | -0.023 (-5.14%) | 0 |
10 Mar 2005 | MYR | 0.44 | 0.4533 | 0.44 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 6,900 |
9 Mar 2005 | MYR | 0.44 | 0.4567 | 0.44 | 0.4567 | 0.4567 | -0.003 (-0.72%) | 6,900 |
8 Mar 2005 | MYR | 0.4433 | 0.46 | 0.4433 | 0.46 | 0.46 | +0.013 (+2.98%) | 5,100 |
7 Mar 2005 | MYR | 0.4567 | 0.4567 | 0.4467 | 0.4467 | 0.4467 | +0.007 (+1.52%) | 0 |
4 Mar 2005 | MYR | 0.4567 | 0.4567 | 0.44 | 0.44 | 0.44 | -0.017 (-3.66%) | 0 |
3 Mar 2005 | MYR | 0.45 | 0.4567 | 0.45 | 0.4567 | 0.4567 | -0.01 (-2.14%) | 10,200 |
2 Mar 2005 | MYR | 0.4567 | 0.4667 | 0.4533 | 0.4667 | 0.4667 | -0.007 (-1.39%) | 8,400 |
1 Mar 2005 | MYR | 0.44 | 0.4733 | 0.44 | 0.4733 | 0.4733 | +0.017 (+3.63%) | 69,300 |
28 Feb 2005 | MYR | 0.4733 | 0.4733 | 0.4567 | 0.4567 | 0.4567 | -0.017 (-3.51%) | 0 |
25 Feb 2005 | MYR | 0.4667 | 0.4733 | 0.46 | 0.4733 | 0.4733 | +0.063 (+15.44%) | 165,600 |
24 Feb 2005 | MYR | 0.4667 | 0.4667 | 0.41 | 0.41 | 0.41 | -0.063 (-13.37%) | 0 |
23 Feb 2005 | MYR | 0.4533 | 0.4733 | 0.45 | 0.4733 | 0.4733 | +0.017 (+3.63%) | 9,000 |
22 Feb 2005 | MYR | 0.46 | 0.46 | 0.4567 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 0 |
21 Feb 2005 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | -0.01 (-2.16%) | 2,700 |
18 Feb 2005 | MYR | 0.4533 | 0.4667 | 0.4533 | 0.4633 | 0.4633 | +0.02 (+4.51%) | 63,300 |
17 Feb 2005 | MYR | 0.4667 | 0.4667 | 0.4433 | 0.4433 | 0.4433 | -0.013 (-2.93%) | 0 |