Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | MYR | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.06 (-1.89%) | 185,800 |
18 Apr 2005 | MYR | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 123,750 |
15 Apr 2005 | MYR | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 280,050 |
14 Apr 2005 | MYR | 3.2 | 3.22 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 623,600 |
13 Apr 2005 | MYR | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 218,950 |
12 Apr 2005 | MYR | 3.18 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 138,700 |
11 Apr 2005 | MYR | 3.18 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 339,900 |
8 Apr 2005 | MYR | 3.14 | 3.2 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 217,850 |
7 Apr 2005 | MYR | 3.2 | 3.2 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 332,650 |
6 Apr 2005 | MYR | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -0.08 (-2.47%) | 1,167,600 |
5 Apr 2005 | MYR | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | +0.06 (+1.89%) | 694,400 |
4 Apr 2005 | MYR | 3.18 | 3.2 | 3.1 | 3.18 | 3.18 | -0.02 (-0.63%) | 761,350 |
1 Apr 2005 | MYR | 3.18 | 3.22 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 513,800 |
31 Mar 2005 | MYR | 3.14 | 3.24 | 3.12 | 3.2 | 3.2 | +0.06 (+1.91%) | 831,050 |
30 Mar 2005 | MYR | 3.16 | 3.16 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 650,350 |
29 Mar 2005 | MYR | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,157,600 |
28 Mar 2005 | MYR | 3.16 | 3.16 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 1,382,450 |
25 Mar 2005 | MYR | 3.26 | 3.26 | 3.12 | 3.14 | 3.14 | -0.1 (-3.09%) | 1,911,050 |
24 Mar 2005 | MYR | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.02 (-0.61%) | 925,500 |
23 Mar 2005 | MYR | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 933,100 |
22 Mar 2005 | MYR | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.08 (-2.40%) | 292,300 |
21 Mar 2005 | MYR | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 278,000 |
18 Mar 2005 | MYR | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | -0.06 (-1.74%) | 524,750 |
17 Mar 2005 | MYR | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | -0.04 (-1.15%) | 1,106,450 |
16 Mar 2005 | MYR | 3.42 | 3.5 | 3.4 | 3.48 | 3.48 | +0.06 (+1.75%) | 1,406,150 |
15 Mar 2005 | MYR | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 1,836,300 |
14 Mar 2005 | MYR | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | +0.1 (+3.01%) | 2,234,950 |
11 Mar 2005 | MYR | 3.32 | 3.36 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 974,150 |
10 Mar 2005 | MYR | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | +0.08 (+2.47%) | 2,094,450 |
9 Mar 2005 | MYR | 3.28 | 3.3 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,857,800 |