Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | MYR | 0.46 | 0.475 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,247,800 |
23 Mar 2005 | MYR | 0.45 | 0.4625 | 0.4425 | 0.46 | 0.46 | +0.018 (+3.95%) | 1,178,400 |
22 Mar 2005 | MYR | 0.4525 | 0.455 | 0.4425 | 0.4425 | 0.4425 | -0.01 (-2.21%) | 1,978,000 |
21 Mar 2005 | MYR | 0.48 | 0.48 | 0.45 | 0.4525 | 0.4525 | -0.028 (-5.73%) | 3,399,800 |
18 Mar 2005 | MYR | 0.4925 | 0.4925 | 0.47 | 0.48 | 0.48 | -0.013 (-2.54%) | 1,563,000 |
17 Mar 2005 | MYR | 0.49 | 0.51 | 0.4825 | 0.4925 | 0.4925 | +0.003 (+0.51%) | 2,056,200 |
16 Mar 2005 | MYR | 0.53 | 0.535 | 0.49 | 0.49 | 0.49 | -0.04 (-7.55%) | 5,338,400 |
15 Mar 2005 | MYR | 0.45 | 0.545 | 0.45 | 0.53 | 0.53 | +0.08 (+17.78%) | 17,035,600 |
14 Mar 2005 | MYR | 0.45 | 0.455 | 0.4475 | 0.45 | 0.45 | -0.003 (-0.55%) | 167,400 |
11 Mar 2005 | MYR | 0.4475 | 0.4525 | 0.445 | 0.4525 | 0.4525 | +0.005 (+1.12%) | 264,800 |
10 Mar 2005 | MYR | 0.4525 | 0.4525 | 0.4475 | 0.4475 | 0.4475 | -0.01 (-2.19%) | 137,400 |
9 Mar 2005 | MYR | 0.45 | 0.4575 | 0.45 | 0.4575 | 0.4575 | +0.007 (+1.67%) | 145,600 |
8 Mar 2005 | MYR | 0.45 | 0.455 | 0.4475 | 0.45 | 0.45 | -0.005 (-1.10%) | 274,600 |
7 Mar 2005 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.007 (+1.68%) | 281,600 |
4 Mar 2005 | MYR | 0.455 | 0.455 | 0.4475 | 0.4475 | 0.4475 | -0.003 (-0.56%) | 201,400 |
3 Mar 2005 | MYR | 0.45 | 0.4525 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 158,200 |
2 Mar 2005 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 331,800 |
1 Mar 2005 | MYR | 0.4575 | 0.4575 | 0.4525 | 0.455 | 0.455 | -0.005 (-1.09%) | 646,000 |
28 Feb 2005 | MYR | 0.4725 | 0.4725 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 426,800 |
25 Feb 2005 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.007 (-1.59%) | 219,000 |
24 Feb 2005 | MYR | 0.475 | 0.475 | 0.4625 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 246,000 |
23 Feb 2005 | MYR | 0.47 | 0.475 | 0.4675 | 0.475 | 0.475 | +0.005 (+1.06%) | 280,000 |
22 Feb 2005 | MYR | 0.4675 | 0.475 | 0.4675 | 0.47 | 0.47 | +0.005 (+1.08%) | 653,400 |
21 Feb 2005 | MYR | 0.4725 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 270,600 |
18 Feb 2005 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | +0.003 (+0.53%) | 140,000 |
17 Feb 2005 | MYR | 0.475 | 0.475 | 0.47 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 237,200 |
16 Feb 2005 | MYR | 0.475 | 0.485 | 0.4725 | 0.475 | 0.475 | +0.005 (+1.06%) | 450,600 |
15 Feb 2005 | MYR | 0.4775 | 0.4775 | 0.4675 | 0.47 | 0.47 | -0.007 (-1.57%) | 265,000 |
14 Feb 2005 | MYR | 0.475 | 0.48 | 0.475 | 0.4775 | 0.4775 | -0.003 (-0.52%) | 177,400 |
8 Feb 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.013 (+2.67%) | 455,200 |