Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | MYR | 0.3125 | 0.335 | 0.3125 | 0.3325 | 0.3325 | +0.02 (+6.40%) | 464,200 |
10 Mar 2005 | MYR | 0.3125 | 0.3175 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 1,891,600 |
9 Mar 2005 | MYR | 0.3125 | 0.3125 | 0.31 | 0.3125 | 0.3125 | 0.0 (0.0%) | 506,000 |
8 Mar 2005 | MYR | 0.3125 | 0.3125 | 0.31 | 0.3125 | 0.3125 | -0.013 (-3.85%) | 1,203,800 |
7 Mar 2005 | MYR | 0.31 | 0.325 | 0.3075 | 0.325 | 0.325 | +0.015 (+4.84%) | 29,000 |
4 Mar 2005 | MYR | 0.3125 | 0.315 | 0.31 | 0.31 | 0.31 | -0.003 (-0.80%) | 204,000 |
3 Mar 2005 | MYR | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 2,254,000 |
2 Mar 2005 | MYR | 0.31 | 0.3125 | 0.305 | 0.3125 | 0.3125 | 0.0 (0.0%) | 34,000 |
1 Mar 2005 | MYR | 0.3125 | 0.32 | 0.31 | 0.3125 | 0.3125 | -0.007 (-2.34%) | 118,000 |
28 Feb 2005 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 186,000 |
25 Feb 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 113,000 |
24 Feb 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 97,600 |
23 Feb 2005 | MYR | 0.3225 | 0.325 | 0.3225 | 0.325 | 0.325 | 0.0 (0.0%) | 154,000 |
22 Feb 2005 | MYR | 0.325 | 0.325 | 0.3225 | 0.325 | 0.325 | 0.0 (0.0%) | 178,000 |
21 Feb 2005 | MYR | 0.325 | 0.325 | 0.3225 | 0.325 | 0.325 | 0.0 (0.0%) | 312,000 |
18 Feb 2005 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 189,000 |
17 Feb 2005 | MYR | 0.3375 | 0.3375 | 0.335 | 0.335 | 0.335 | -0.013 (-3.60%) | 50,000 |
16 Feb 2005 | MYR | 0.345 | 0.3475 | 0.335 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 122,200 |
15 Feb 2005 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 48,000 |
14 Feb 2005 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.003 (+0.72%) | 16,200 |
8 Feb 2005 | MYR | 0.335 | 0.35 | 0.335 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 44,000 |
7 Feb 2005 | MYR | 0.335 | 0.35 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 14,200 |
4 Feb 2005 | MYR | 0.335 | 0.35 | 0.3325 | 0.35 | 0.35 | +0.015 (+4.48%) | 30,200 |
3 Feb 2005 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.003 (-0.74%) | 0 |
2 Feb 2005 | MYR | 0.3475 | 0.3475 | 0.335 | 0.3375 | 0.3375 | +0.003 (+0.75%) | 204,000 |
31 Jan 2005 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.055 (-14.10%) | 32,000 |
28 Jan 2005 | MYR | 0.33 | 0.39 | 0.325 | 0.39 | 0.39 | +0.06 (+18.18%) | 102,200 |
27 Jan 2005 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.007 (-2.22%) | 30,000 |
26 Jan 2005 | MYR | 0.3475 | 0.3475 | 0.3375 | 0.3375 | 0.3375 | -0.01 (-2.88%) | 0 |
25 Jan 2005 | MYR | 0.34 | 0.3475 | 0.3325 | 0.3475 | 0.3475 | +0.003 (+0.72%) | 123,600 |