Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2005 | MYR | 0.32 | 0.3225 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 86,000 |
22 Apr 2005 | MYR | 0.3225 | 0.3225 | 0.32 | 0.32 | 0.32 | -0.003 (-0.78%) | 82,000 |
20 Apr 2005 | MYR | 0.325 | 0.325 | 0.3225 | 0.3225 | 0.3225 | -0.003 (-0.77%) | 160,000 |
19 Apr 2005 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 30,400 |
18 Apr 2005 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 69,600 |
15 Apr 2005 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | -0.003 (-0.75%) | 39,000 |
14 Apr 2005 | MYR | 0.33 | 0.335 | 0.33 | 0.3325 | 0.3325 | -0.003 (-0.75%) | 29,800 |
13 Apr 2005 | MYR | 0.3325 | 0.335 | 0.33 | 0.335 | 0.335 | +0.003 (+0.75%) | 28,000 |
12 Apr 2005 | MYR | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | -0.003 (-0.75%) | 2,000 |
11 Apr 2005 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 55,800 |
8 Apr 2005 | MYR | 0.3175 | 0.33 | 0.315 | 0.33 | 0.33 | +0.007 (+2.33%) | 46,200 |
7 Apr 2005 | MYR | 0.335 | 0.335 | 0.3175 | 0.3225 | 0.3225 | +0.007 (+2.38%) | 53,200 |
6 Apr 2005 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.018 (-5.26%) | 0 |
5 Apr 2005 | MYR | 0.31 | 0.3325 | 0.305 | 0.3325 | 0.3325 | -0.013 (-3.62%) | 347,400 |
4 Apr 2005 | MYR | 0.315 | 0.345 | 0.31 | 0.345 | 0.345 | +0.025 (+7.81%) | 69,800 |
1 Apr 2005 | MYR | 0.3175 | 0.3225 | 0.3175 | 0.32 | 0.32 | -0.003 (-0.78%) | 40,400 |
31 Mar 2005 | MYR | 0.32 | 0.3225 | 0.315 | 0.3225 | 0.3225 | +0.005 (+1.57%) | 84,200 |
30 Mar 2005 | MYR | 0.32 | 0.3225 | 0.3175 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 102,200 |
29 Mar 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.022 (-6.57%) | 142,000 |
28 Mar 2005 | MYR | 0.3225 | 0.3425 | 0.3225 | 0.3425 | 0.3425 | +0.02 (+6.20%) | 50,200 |
25 Mar 2005 | MYR | 0.335 | 0.34 | 0.32 | 0.3225 | 0.3225 | -0.013 (-3.73%) | 207,000 |
24 Mar 2005 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.013 (-3.60%) | 244,000 |
23 Mar 2005 | MYR | 0.35 | 0.35 | 0.3425 | 0.3475 | 0.3475 | +0.005 (+1.46%) | 321,000 |
22 Mar 2005 | MYR | 0.3475 | 0.3475 | 0.335 | 0.3425 | 0.3425 | -0.007 (-2.14%) | 307,000 |
21 Mar 2005 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | +0.003 (+0.72%) | 998,200 |
18 Mar 2005 | MYR | 0.315 | 0.3625 | 0.315 | 0.3475 | 0.3475 | +0.037 (+12.10%) | 1,462,000 |
17 Mar 2005 | MYR | 0.3075 | 0.315 | 0.3075 | 0.31 | 0.31 | -0.005 (-1.59%) | 108,800 |
16 Mar 2005 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 50,200 |
15 Mar 2005 | MYR | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 220,200 |
14 Mar 2005 | MYR | 0.3175 | 0.33 | 0.315 | 0.315 | 0.315 | -0.018 (-5.26%) | 16,200 |