Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2005 | MYR | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,307,700 |
7 Mar 2005 | MYR | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 936,400 |
4 Mar 2005 | MYR | 3.28 | 3.32 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 2,011,150 |
3 Mar 2005 | MYR | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 1,744,850 |
2 Mar 2005 | MYR | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 2,599,000 |
1 Mar 2005 | MYR | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 1,921,200 |
28 Feb 2005 | MYR | 3.46 | 3.5 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 2,580,450 |
25 Feb 2005 | MYR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 1,651,250 |
24 Feb 2005 | MYR | 3.48 | 3.5 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 697,300 |
23 Feb 2005 | MYR | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 2,436,500 |
22 Feb 2005 | MYR | 3.5 | 3.6 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 5,264,450 |
21 Feb 2005 | MYR | 3.48 | 3.5 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,965,950 |
18 Feb 2005 | MYR | 3.44 | 3.5 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 1,186,250 |
17 Feb 2005 | MYR | 3.56 | 3.56 | 3.4 | 3.44 | 3.44 | -0.08 (-2.27%) | 2,553,550 |
16 Feb 2005 | MYR | 3.46 | 3.72 | 3.46 | 3.52 | 3.52 | +0.16 (+4.76%) | 9,163,400 |
15 Feb 2005 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
14 Feb 2005 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
8 Feb 2005 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 0 |
7 Feb 2005 | MYR | 3.38 | 3.4 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 280,500 |
4 Feb 2005 | MYR | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 603,600 |
3 Feb 2005 | MYR | 3.38 | 3.4 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 607,950 |
2 Feb 2005 | MYR | 3.34 | 3.4 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,108,850 |
31 Jan 2005 | MYR | 3.34 | 3.34 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 341,500 |
28 Jan 2005 | MYR | 3.3 | 3.34 | 3.26 | 3.34 | 3.34 | 0.0 (0.0%) | 636,300 |
27 Jan 2005 | MYR | 3.38 | 3.38 | 3.28 | 3.34 | 3.34 | -0.04 (-1.18%) | 595,200 |
26 Jan 2005 | MYR | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 546,200 |
25 Jan 2005 | MYR | 3.38 | 3.4 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 566,950 |
24 Jan 2005 | MYR | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 639,150 |
20 Jan 2005 | MYR | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 439,650 |
19 Jan 2005 | MYR | 3.42 | 3.44 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 661,450 |