Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Mar 2005 | MYR | 0.1917 | 0.1917 | 0.1833 | 0.1867 | 0.1867 | -0.005 (-2.61%) | 487,500 |
11 Mar 2005 | MYR | 0.1867 | 0.195 | 0.185 | 0.1917 | 0.1917 | +0.005 (+2.68%) | 1,153,500 |
10 Mar 2005 | MYR | 0.1867 | 0.1867 | 0.1833 | 0.1867 | 0.1867 | 0.0 (0.0%) | 264,000 |
9 Mar 2005 | MYR | 0.1883 | 0.1883 | 0.1867 | 0.1867 | 0.1867 | -0.002 (-0.85%) | 141,600 |
8 Mar 2005 | MYR | 0.1883 | 0.1967 | 0.1883 | 0.1883 | 0.1883 | -0.005 (-2.59%) | 162,300 |
7 Mar 2005 | MYR | 0.1967 | 0.1967 | 0.19 | 0.1933 | 0.1933 | -0.002 (-0.87%) | 717,900 |
4 Mar 2005 | MYR | 0.185 | 0.1983 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,197,900 |
3 Mar 2005 | MYR | 0.1833 | 0.19 | 0.1833 | 0.19 | 0.19 | +0.01 (+5.56%) | 286,800 |
2 Mar 2005 | MYR | 0.1817 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 201,300 |
1 Mar 2005 | MYR | 0.18 | 0.18 | 0.1783 | 0.18 | 0.18 | -0.003 (-1.80%) | 548,100 |
28 Feb 2005 | MYR | 0.19 | 0.1967 | 0.1833 | 0.1833 | 0.1833 | -0.003 (-1.82%) | 714,000 |
25 Feb 2005 | MYR | 0.185 | 0.1933 | 0.185 | 0.1867 | 0.1867 | -0.002 (-0.85%) | 195,300 |
24 Feb 2005 | MYR | 0.1883 | 0.1883 | 0.1867 | 0.1883 | 0.1883 | +0.003 (+1.78%) | 1,018,500 |
23 Feb 2005 | MYR | 0.185 | 0.1867 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 157,500 |
22 Feb 2005 | MYR | 0.1933 | 0.1933 | 0.185 | 0.185 | 0.185 | -0.008 (-4.29%) | 372,000 |
21 Feb 2005 | MYR | 0.19 | 0.1933 | 0.1883 | 0.1933 | 0.1933 | 0.0 (0.0%) | 258,000 |
18 Feb 2005 | MYR | 0.1933 | 0.195 | 0.19 | 0.1933 | 0.1933 | -0.002 (-0.87%) | 1,602,000 |
17 Feb 2005 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 320,400 |
16 Feb 2005 | MYR | 0.2 | 0.2017 | 0.195 | 0.195 | 0.195 | -0.007 (-3.32%) | 687,000 |
15 Feb 2005 | MYR | 0.2133 | 0.215 | 0.2017 | 0.2017 | 0.2017 | -0.008 (-3.95%) | 991,200 |
14 Feb 2005 | MYR | 0.1933 | 0.2117 | 0.1917 | 0.21 | 0.21 | +0.018 (+9.55%) | 4,356,600 |
8 Feb 2005 | MYR | 0.1767 | 0.195 | 0.1767 | 0.1917 | 0.1917 | +0.01 (+5.50%) | 2,253,300 |
7 Feb 2005 | MYR | 0.19 | 0.19 | 0.18 | 0.1817 | 0.1817 | -0.007 (-3.51%) | 2,113,200 |
4 Feb 2005 | MYR | 0.1917 | 0.1917 | 0.1867 | 0.1883 | 0.1883 | -0.005 (-2.59%) | 1,319,100 |
3 Feb 2005 | MYR | 0.19 | 0.195 | 0.1883 | 0.1933 | 0.1933 | +0.005 (+2.66%) | 843,000 |
2 Feb 2005 | MYR | 0.1983 | 0.205 | 0.1867 | 0.1883 | 0.1883 | -0.01 (-5.04%) | 5,694,000 |
31 Jan 2005 | MYR | 0.2117 | 0.2117 | 0.1983 | 0.1983 | 0.1983 | -0.018 (-8.49%) | 4,651,800 |
28 Jan 2005 | MYR | 0.2233 | 0.2233 | 0.215 | 0.2167 | 0.2167 | -0.007 (-2.96%) | 1,804,500 |