Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 54,000 |
21 Mar 2005 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 106,000 |
18 Mar 2005 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 79,000 |
17 Mar 2005 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 143,000 |
16 Mar 2005 | MYR | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 29,800 |
15 Mar 2005 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 16,000 |
14 Mar 2005 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 127,700 |
11 Mar 2005 | MYR | 1.06 | 1.11 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 117,200 |
10 Mar 2005 | MYR | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 19,000 |
9 Mar 2005 | MYR | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 59,000 |
8 Mar 2005 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 84,000 |
7 Mar 2005 | MYR | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 111,100 |
4 Mar 2005 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 141,000 |
3 Mar 2005 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 133,000 |
2 Mar 2005 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 238,500 |
1 Mar 2005 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 42,000 |
28 Feb 2005 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 25,000 |
25 Feb 2005 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 47,100 |
24 Feb 2005 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 6,000 |
23 Feb 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 111,100 |
22 Feb 2005 | MYR | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 143,000 |
21 Feb 2005 | MYR | 1.1 | 1.2 | 1.1 | 1.19 | 1.19 | +0.08 (+7.21%) | 707,600 |
18 Feb 2005 | MYR | 1.1 | 1.11 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 95,400 |
17 Feb 2005 | MYR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 369,900 |
16 Feb 2005 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 55,000 |
15 Feb 2005 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 56,000 |
14 Feb 2005 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 17,000 |
8 Feb 2005 | MYR | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 33,600 |
7 Feb 2005 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 90,000 |
4 Feb 2005 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 74,000 |