Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | MYR | 0.1122 | 0.1122 | 0.1083 | 0.1094 | 0.1094 | -0.003 (-2.50%) | 15,412,500 |
28 Feb 2005 | MYR | 0.1111 | 0.1133 | 0.1106 | 0.1122 | 0.1122 | +0.001 (+0.99%) | 20,538,000 |
25 Feb 2005 | MYR | 0.1078 | 0.1144 | 0.1078 | 0.1111 | 0.1111 | +0.003 (+3.06%) | 52,452,000 |
24 Feb 2005 | MYR | 0.1061 | 0.1089 | 0.1061 | 0.1078 | 0.1078 | +0.002 (+1.60%) | 16,314,300 |
23 Feb 2005 | MYR | 0.1067 | 0.1072 | 0.105 | 0.1061 | 0.1061 | -0.001 (-1.03%) | 15,357,600 |
22 Feb 2005 | MYR | 0.1072 | 0.1078 | 0.1044 | 0.1072 | 0.1072 | 0.0 (0.0%) | 18,585,000 |
21 Feb 2005 | MYR | 0.1067 | 0.1089 | 0.1056 | 0.1072 | 0.1072 | +0.001 (+0.47%) | 18,137,700 |
18 Feb 2005 | MYR | 0.1072 | 0.1078 | 0.1039 | 0.1067 | 0.1067 | -0.001 (-0.47%) | 24,583,500 |
17 Feb 2005 | MYR | 0.1067 | 0.1083 | 0.1067 | 0.1072 | 0.1072 | -0.001 (-1.02%) | 14,906,700 |
16 Feb 2005 | MYR | 0.1083 | 0.1083 | 0.1072 | 0.1083 | 0.1083 | +0.001 (+0.46%) | 24,099,300 |
15 Feb 2005 | MYR | 0.1072 | 0.1094 | 0.1061 | 0.1078 | 0.1078 | +0.001 (+0.56%) | 30,136,500 |
14 Feb 2005 | MYR | 0.1089 | 0.1094 | 0.1061 | 0.1072 | 0.1072 | -0.001 (-1.02%) | 57,647,700 |
8 Feb 2005 | MYR | 0.1089 | 0.1094 | 0.1067 | 0.1083 | 0.1083 | -0.001 (-0.55%) | 14,958,000 |
7 Feb 2005 | MYR | 0.1089 | 0.11 | 0.1078 | 0.1089 | 0.1089 | +0.001 (+0.55%) | 33,660,900 |
4 Feb 2005 | MYR | 0.1111 | 0.1133 | 0.1072 | 0.1083 | 0.1083 | -0.003 (-2.52%) | 64,907,100 |
3 Feb 2005 | MYR | 0.1067 | 0.1144 | 0.1061 | 0.1111 | 0.1111 | +0.005 (+5.21%) | 126,090,900 |
2 Feb 2005 | MYR | 0.1039 | 0.1067 | 0.1039 | 0.1056 | 0.1056 | +0.002 (+2.23%) | 38,945,700 |
31 Jan 2005 | MYR | 0.1033 | 0.1039 | 0.1006 | 0.1033 | 0.1033 | 0.0 (0.0%) | 79,264,800 |
28 Jan 2005 | MYR | 0.1022 | 0.1039 | 0.1017 | 0.1033 | 0.1033 | +0.001 (+1.08%) | 78,712,200 |
27 Jan 2005 | MYR | 0.1017 | 0.105 | 0.1017 | 0.1022 | 0.1022 | +0.001 (+0.49%) | 88,072,200 |
26 Jan 2005 | MYR | 0.1033 | 0.1067 | 0.1 | 0.1017 | 0.1017 | -0.002 (-1.55%) | 177,228,000 |
25 Jan 2005 | MYR | 0.0978 | 0.1111 | 0.0978 | 0.1033 | 0.1033 | 0.0 (0.0%) | 467,888,400 |