Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 0.1383 | 0.1383 | 0.1367 | 0.1367 | 0.1367 | 0.0 (0.0%) | 81,000 |
25 Apr 2005 | MYR | 0.14 | 0.14 | 0.1367 | 0.1367 | 0.1367 | 0.0 (0.0%) | 154,200 |
22 Apr 2005 | MYR | 0.1367 | 0.1367 | 0.135 | 0.1367 | 0.1367 | 0.0 (0.0%) | 57,000 |
20 Apr 2005 | MYR | 0.1333 | 0.1367 | 0.1333 | 0.1367 | 0.1367 | +0.005 (+3.80%) | 104,400 |
19 Apr 2005 | MYR | 0.1333 | 0.1333 | 0.1317 | 0.1317 | 0.1317 | +0.005 (+3.95%) | 121,800 |
18 Apr 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.1267 | 0.1267 | -0.007 (-4.95%) | 201,000 |
15 Apr 2005 | MYR | 0.1367 | 0.1367 | 0.1333 | 0.1333 | 0.1333 | -0.002 (-1.26%) | 162,000 |
14 Apr 2005 | MYR | 0.1333 | 0.135 | 0.1333 | 0.135 | 0.135 | +0.002 (+1.28%) | 163,500 |
13 Apr 2005 | MYR | 0.1317 | 0.1367 | 0.13 | 0.1333 | 0.1333 | 0.0 (0.0%) | 530,400 |
12 Apr 2005 | MYR | 0.1433 | 0.1483 | 0.11 | 0.1333 | 0.1333 | -0.017 (-11.13%) | 2,971,800 |
11 Apr 2005 | MYR | 0.15 | 0.15 | 0.1483 | 0.15 | 0.15 | +0.002 (+1.15%) | 270,000 |
8 Apr 2005 | MYR | 0.1467 | 0.15 | 0.145 | 0.1483 | 0.1483 | +0.003 (+2.28%) | 293,400 |
7 Apr 2005 | MYR | 0.1467 | 0.15 | 0.145 | 0.145 | 0.145 | -0.002 (-1.16%) | 633,900 |
6 Apr 2005 | MYR | 0.15 | 0.15 | 0.1367 | 0.1467 | 0.1467 | -0.003 (-2.20%) | 332,100 |
5 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.15 | 0.15 | 0.15 | -0.003 (-2.15%) | 648,300 |
4 Apr 2005 | MYR | 0.1583 | 0.1583 | 0.1533 | 0.1533 | 0.1533 | -0.003 (-2.17%) | 183,000 |
1 Apr 2005 | MYR | 0.1567 | 0.1583 | 0.155 | 0.1567 | 0.1567 | 0.0 (0.0%) | 171,000 |
31 Mar 2005 | MYR | 0.1617 | 0.1617 | 0.1567 | 0.1567 | 0.1567 | 0.0 (0.0%) | 161,100 |
30 Mar 2005 | MYR | 0.1617 | 0.165 | 0.1567 | 0.1567 | 0.1567 | -0.01 (-6.00%) | 298,800 |
29 Mar 2005 | MYR | 0.1683 | 0.17 | 0.1667 | 0.1667 | 0.1667 | -0.003 (-1.94%) | 369,000 |
28 Mar 2005 | MYR | 0.1733 | 0.1733 | 0.17 | 0.17 | 0.17 | -0.003 (-1.90%) | 223,800 |
25 Mar 2005 | MYR | 0.1767 | 0.1767 | 0.1733 | 0.1733 | 0.1733 | 0.0 (0.0%) | 247,500 |
24 Mar 2005 | MYR | 0.1767 | 0.1767 | 0.1717 | 0.1733 | 0.1733 | -0.003 (-1.92%) | 144,000 |
23 Mar 2005 | MYR | 0.1733 | 0.1767 | 0.1733 | 0.1767 | 0.1767 | -0.002 (-0.90%) | 136,200 |
22 Mar 2005 | MYR | 0.18 | 0.18 | 0.1767 | 0.1783 | 0.1783 | 0.0 (0.0%) | 319,500 |
21 Mar 2005 | MYR | 0.1817 | 0.1817 | 0.1783 | 0.1783 | 0.1783 | -0.002 (-0.94%) | 237,000 |
18 Mar 2005 | MYR | 0.1833 | 0.1833 | 0.18 | 0.18 | 0.18 | -0.003 (-1.80%) | 133,500 |
17 Mar 2005 | MYR | 0.1867 | 0.1867 | 0.1833 | 0.1833 | 0.1833 | 0.0 (0.0%) | 240,000 |
16 Mar 2005 | MYR | 0.185 | 0.185 | 0.1833 | 0.1833 | 0.1833 | -0.003 (-1.82%) | 219,000 |
15 Mar 2005 | MYR | 0.1883 | 0.1883 | 0.185 | 0.1867 | 0.1867 | 0.0 (0.0%) | 442,500 |