Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2005 | MYR | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 9,500 |
24 Mar 2005 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,000 |
23 Mar 2005 | MYR | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 14,000 |
22 Mar 2005 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 0 |
21 Mar 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 20,000 |
18 Mar 2005 | MYR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 0 |
17 Mar 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,000 |
16 Mar 2005 | MYR | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 0 |
15 Mar 2005 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 100 |
14 Mar 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 4,000 |
11 Mar 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,000 |
10 Mar 2005 | MYR | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 0 |
9 Mar 2005 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 6,000 |
8 Mar 2005 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,000 |
7 Mar 2005 | MYR | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | -0.01 (-0.64%) | 7,500 |
4 Mar 2005 | MYR | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 6,700 |
3 Mar 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.04 (+2.74%) | 400 |
2 Mar 2005 | MYR | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 0 |
1 Mar 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,000 |
28 Feb 2005 | MYR | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 0 |
25 Feb 2005 | MYR | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | +0.11 (+7.59%) | 8,000 |
24 Feb 2005 | MYR | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 0 |
23 Feb 2005 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 2,000 |
22 Feb 2005 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 5,300 |
21 Feb 2005 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | +0.03 (+2.03%) | 2,000 |
18 Feb 2005 | MYR | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.08 (-5.13%) | 0 |
17 Feb 2005 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,000 |
16 Feb 2005 | MYR | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 3,200 |
15 Feb 2005 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,000 |
14 Feb 2005 | MYR | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |