Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | MYR | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 0 |
9 May 2005 | MYR | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 0 |
6 May 2005 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.06 (+4.41%) | 6,000 |
5 May 2005 | MYR | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 0 |
4 May 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 3,500 |
3 May 2005 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 38,400 |
29 Apr 2005 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 100 |
28 Apr 2005 | MYR | 1.36 | 1.43 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,000 |
27 Apr 2005 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,400 |
26 Apr 2005 | MYR | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 14,900 |
25 Apr 2005 | MYR | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 4,300 |
22 Apr 2005 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 3,000 |
20 Apr 2005 | MYR | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 0 |
19 Apr 2005 | MYR | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | +0.06 (+4.29%) | 5,100 |
18 Apr 2005 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,400 |
15 Apr 2005 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 4,500 |
14 Apr 2005 | MYR | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 0 |
13 Apr 2005 | MYR | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 3,200 |
12 Apr 2005 | MYR | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 0 |
11 Apr 2005 | MYR | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | +0.01 (+0.68%) | 8,200 |
8 Apr 2005 | MYR | 1.42 | 1.47 | 1.4 | 1.47 | 1.47 | -0.01 (-0.68%) | 8,000 |
7 Apr 2005 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.06 (+4.23%) | 1,000 |
6 Apr 2005 | MYR | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 0 |
5 Apr 2005 | MYR | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,000 |
4 Apr 2005 | MYR | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 332,000 |
1 Apr 2005 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 6,000 |
31 Mar 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,000 |
30 Mar 2005 | MYR | 1.48 | 1.5 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 12,000 |
29 Mar 2005 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,000 |
28 Mar 2005 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 5,500 |