Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2005 | MYR | 0.665 | 0.665 | 0.62 | 0.65 | 0.65 | -0.015 (-2.26%) | 16,600 |
21 Feb 2005 | MYR | 0.655 | 0.665 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 6,500 |
18 Feb 2005 | MYR | 0.655 | 0.67 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 25,000 |
17 Feb 2005 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 12,000 |
16 Feb 2005 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 58,500 |
15 Feb 2005 | MYR | 0.66 | 0.675 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 11,000 |
14 Feb 2005 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 24,000 |
8 Feb 2005 | MYR | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 0 |
7 Feb 2005 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 2,000 |
4 Feb 2005 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 19,500 |
3 Feb 2005 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.015 (+2.19%) | 8,100 |
2 Feb 2005 | MYR | 0.705 | 0.705 | 0.685 | 0.685 | 0.685 | +0.005 (+0.74%) | 0 |
31 Jan 2005 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 6,500 |
28 Jan 2005 | MYR | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | +0.065 (+9.49%) | 4,100 |
27 Jan 2005 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 19,000 |
26 Jan 2005 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.015 (-2.13%) | 2,500 |
25 Jan 2005 | MYR | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 19,000 |
24 Jan 2005 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 11,000 |
20 Jan 2005 | MYR | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | -0.015 (-2.10%) | 97,500 |
19 Jan 2005 | MYR | 0.735 | 0.735 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 0 |
18 Jan 2005 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 4,500 |
17 Jan 2005 | MYR | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 22,000 |
14 Jan 2005 | MYR | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 0 |
13 Jan 2005 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 13,500 |
12 Jan 2005 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 1,000 |
11 Jan 2005 | MYR | 0.75 | 0.78 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 25,000 |
10 Jan 2005 | MYR | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | +0.035 (+4.90%) | 25,700 |
7 Jan 2005 | MYR | 0.9 | 0.9 | 0.715 | 0.715 | 0.715 | +0.02 (+2.88%) | 5,500 |
6 Jan 2005 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 9,000 |
5 Jan 2005 | MYR | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 18,000 |