Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | MYR | 0.395 | 0.395 | 0.385 | 0.3925 | 0.3925 | -0.007 (-1.88%) | 288,600 |
6 May 2005 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.003 (-0.62%) | 162,400 |
5 May 2005 | MYR | 0.4 | 0.4125 | 0.4 | 0.4025 | 0.4025 | +0.003 (+0.63%) | 524,600 |
4 May 2005 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 167,600 |
3 May 2005 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 207,400 |
29 Apr 2005 | MYR | 0.39 | 0.3925 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 38,000 |
28 Apr 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 285,400 |
27 Apr 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 82,600 |
26 Apr 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.003 (-0.63%) | 37,000 |
25 Apr 2005 | MYR | 0.4 | 0.4 | 0.3975 | 0.3975 | 0.3975 | -0.003 (-0.63%) | 108,800 |
22 Apr 2005 | MYR | 0.4025 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 178,800 |
20 Apr 2005 | MYR | 0.4 | 0.405 | 0.3975 | 0.4 | 0.4 | +0.003 (+0.63%) | 119,200 |
19 Apr 2005 | MYR | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | +0.003 (+0.63%) | 114,600 |
18 Apr 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.007 (-1.86%) | 150,200 |
15 Apr 2005 | MYR | 0.405 | 0.4075 | 0.4 | 0.4025 | 0.4025 | -0.005 (-1.23%) | 318,800 |
14 Apr 2005 | MYR | 0.4075 | 0.41 | 0.405 | 0.4075 | 0.4075 | -0.003 (-0.61%) | 205,800 |
13 Apr 2005 | MYR | 0.405 | 0.4125 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 97,800 |
12 Apr 2005 | MYR | 0.4075 | 0.41 | 0.4075 | 0.41 | 0.41 | +0.003 (+0.61%) | 277,000 |
11 Apr 2005 | MYR | 0.425 | 0.425 | 0.4075 | 0.4075 | 0.4075 | -0.018 (-4.12%) | 176,600 |
8 Apr 2005 | MYR | 0.4175 | 0.43 | 0.4175 | 0.425 | 0.425 | +0.007 (+1.80%) | 333,200 |
7 Apr 2005 | MYR | 0.405 | 0.4175 | 0.4025 | 0.4175 | 0.4175 | +0.01 (+2.45%) | 189,600 |
6 Apr 2005 | MYR | 0.415 | 0.415 | 0.405 | 0.4075 | 0.4075 | -0.007 (-1.81%) | 251,000 |
5 Apr 2005 | MYR | 0.4225 | 0.4225 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 342,800 |
4 Apr 2005 | MYR | 0.4275 | 0.4275 | 0.415 | 0.415 | 0.415 | -0.013 (-2.92%) | 152,000 |
1 Apr 2005 | MYR | 0.43 | 0.4375 | 0.425 | 0.4275 | 0.4275 | -0.005 (-1.16%) | 593,400 |
31 Mar 2005 | MYR | 0.4325 | 0.4375 | 0.43 | 0.4325 | 0.4325 | +0.003 (+0.58%) | 355,600 |
30 Mar 2005 | MYR | 0.435 | 0.44 | 0.4225 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,277,000 |
29 Mar 2005 | MYR | 0.445 | 0.4525 | 0.435 | 0.435 | 0.435 | -0.013 (-2.79%) | 944,600 |
28 Mar 2005 | MYR | 0.455 | 0.455 | 0.445 | 0.4475 | 0.4475 | -0.005 (-1.10%) | 677,600 |
25 Mar 2005 | MYR | 0.4575 | 0.4575 | 0.445 | 0.4525 | 0.4525 | -0.003 (-0.55%) | 1,219,800 |