Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2005 | MYR | 0.51 | 0.6 | 0.51 | 0.6 | 0.6 | +0.095 (+18.81%) | 62,100 |
7 Apr 2005 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 55,500 |
6 Apr 2005 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 97,000 |
5 Apr 2005 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 38,000 |
4 Apr 2005 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 48,200 |
1 Apr 2005 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 55,000 |
31 Mar 2005 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 118,100 |
30 Mar 2005 | MYR | 0.545 | 0.545 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 177,500 |
29 Mar 2005 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 48,000 |
28 Mar 2005 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 66,000 |
25 Mar 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 65,000 |
24 Mar 2005 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 4,700 |
23 Mar 2005 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 40,000 |
22 Mar 2005 | MYR | 0.58 | 0.58 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 34,000 |
21 Mar 2005 | MYR | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.015 (-2.56%) | 53,500 |
18 Mar 2005 | MYR | 0.575 | 0.585 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 34,200 |
17 Mar 2005 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 57,000 |
16 Mar 2005 | MYR | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 25,000 |
15 Mar 2005 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 16,100 |
14 Mar 2005 | MYR | 0.59 | 0.59 | 0.575 | 0.585 | 0.585 | +0.015 (+2.63%) | 51,000 |
11 Mar 2005 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 11,000 |
10 Mar 2005 | MYR | 0.56 | 0.56 | 0.545 | 0.56 | 0.56 | 0.0 (0.0%) | 29,000 |
9 Mar 2005 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 45,300 |
8 Mar 2005 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 12,000 |
7 Mar 2005 | MYR | 0.575 | 0.575 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 12,000 |
4 Mar 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 20,000 |
3 Mar 2005 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 24,200 |
2 Mar 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 38,100 |
1 Mar 2005 | MYR | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 70,900 |
28 Feb 2005 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 29,000 |