Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | MYR | 0.134 | 0.134 | 0.133 | 0.133 | 0.133 | -0.007 (-5%) | 60,000 |
21 Mar 2005 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.002 (+1.45%) | 90,000 |
18 Mar 2005 | MYR | 0.136 | 0.14 | 0.136 | 0.138 | 0.138 | +0.002 (+1.47%) | 205,000 |
17 Mar 2005 | MYR | 0.138 | 0.138 | 0.136 | 0.136 | 0.136 | -0.001 (-0.73%) | 353,000 |
16 Mar 2005 | MYR | 0.136 | 0.14 | 0.136 | 0.137 | 0.137 | -0.003 (-2.14%) | 238,000 |
15 Mar 2005 | MYR | 0.138 | 0.14 | 0.136 | 0.14 | 0.14 | +0.002 (+1.45%) | 69,000 |
14 Mar 2005 | MYR | 0.14 | 0.14 | 0.138 | 0.138 | 0.138 | -0.002 (-1.43%) | 35,000 |
11 Mar 2005 | MYR | 0.139 | 0.151 | 0.139 | 0.14 | 0.14 | +0.002 (+1.45%) | 2,756,500 |
10 Mar 2005 | MYR | 0.139 | 0.139 | 0.138 | 0.138 | 0.138 | -0.002 (-1.43%) | 112,000 |
9 Mar 2005 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 165,000 |
8 Mar 2005 | MYR | 0.142 | 0.142 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
7 Mar 2005 | MYR | 0.141 | 0.142 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 85,000 |
4 Mar 2005 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.002 (+1.45%) | 80,000 |
3 Mar 2005 | MYR | 0.141 | 0.141 | 0.138 | 0.138 | 0.138 | -0.001 (-0.72%) | 0 |
2 Mar 2005 | MYR | 0.14 | 0.14 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 0 |
1 Mar 2005 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 195,000 |
28 Feb 2005 | MYR | 0.134 | 0.141 | 0.134 | 0.14 | 0.14 | 0.0 (0.0%) | 209,500 |
25 Feb 2005 | MYR | 0.14 | 0.141 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 867,500 |
24 Feb 2005 | MYR | 0.14 | 0.143 | 0.14 | 0.141 | 0.141 | -0.001 (-0.70%) | 510,000 |
23 Feb 2005 | MYR | 0.14 | 0.142 | 0.14 | 0.142 | 0.142 | +0.002 (+1.43%) | 731,500 |
22 Feb 2005 | MYR | 0.143 | 0.143 | 0.14 | 0.14 | 0.14 | -0.003 (-2.10%) | 117,500 |
21 Feb 2005 | MYR | 0.147 | 0.147 | 0.142 | 0.143 | 0.143 | -0.002 (-1.38%) | 677,500 |
18 Feb 2005 | MYR | 0.143 | 0.148 | 0.143 | 0.145 | 0.145 | +0.004 (+2.84%) | 237,500 |
17 Feb 2005 | MYR | 0.144 | 0.144 | 0.141 | 0.141 | 0.141 | -0.002 (-1.40%) | 309,000 |
16 Feb 2005 | MYR | 0.142 | 0.145 | 0.142 | 0.143 | 0.143 | +0.002 (+1.42%) | 1,206,000 |
15 Feb 2005 | MYR | 0.14 | 0.141 | 0.14 | 0.141 | 0.141 | +0.001 (+0.71%) | 70,000 |
14 Feb 2005 | MYR | 0.135 | 0.144 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 372,000 |
8 Feb 2005 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 56,000 |
7 Feb 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.002 (+1.50%) | 19,000 |
4 Feb 2005 | MYR | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | -0.004 (-2.92%) | 15,000 |