Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | MYR | 0.182 | 0.182 | 0.172 | 0.182 | 0.182 | +0.002 (+1.11%) | 75,750 |
10 Mar 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.006 (-3.23%) | 52,500 |
9 Mar 2005 | MYR | 0.188 | 0.188 | 0.18 | 0.186 | 0.186 | -0.006 (-3.13%) | 55,500 |
8 Mar 2005 | MYR | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | -0.002 (-1.03%) | 2,500 |
7 Mar 2005 | MYR | 0.176 | 0.194 | 0.176 | 0.194 | 0.194 | -0.024 (-11.01%) | 50,000 |
4 Mar 2005 | MYR | 0.182 | 0.218 | 0.162 | 0.218 | 0.218 | +0.038 (+21.11%) | 29,000 |
3 Mar 2005 | MYR | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.008 (-4.26%) | 0 |
2 Mar 2005 | MYR | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 30,000 |
1 Mar 2005 | MYR | 0.184 | 0.188 | 0.184 | 0.188 | 0.188 | +0.004 (+2.17%) | 57,500 |
28 Feb 2005 | MYR | 0.192 | 0.192 | 0.184 | 0.184 | 0.184 | -0.008 (-4.17%) | 55,250 |
25 Feb 2005 | MYR | 0.194 | 0.194 | 0.192 | 0.192 | 0.192 | -0.004 (-2.04%) | 10,000 |
24 Feb 2005 | MYR | 0.198 | 0.198 | 0.192 | 0.196 | 0.196 | +0.002 (+1.03%) | 35,000 |
23 Feb 2005 | MYR | 0.2 | 0.2 | 0.192 | 0.194 | 0.194 | -0.014 (-6.73%) | 42,750 |
22 Feb 2005 | MYR | 0.208 | 0.208 | 0.202 | 0.208 | 0.208 | 0.0 (0.0%) | 73,500 |
21 Feb 2005 | MYR | 0.21 | 0.212 | 0.206 | 0.208 | 0.208 | -0.002 (-0.95%) | 49,250 |
18 Feb 2005 | MYR | 0.21 | 0.212 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 70,000 |
17 Feb 2005 | MYR | 0.212 | 0.212 | 0.21 | 0.21 | 0.21 | -0.002 (-0.94%) | 39,250 |
16 Feb 2005 | MYR | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 32,500 |
15 Feb 2005 | MYR | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 27,250 |
14 Feb 2005 | MYR | 0.22 | 0.22 | 0.212 | 0.212 | 0.212 | +0.002 (+0.95%) | 0 |
8 Feb 2005 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
7 Feb 2005 | MYR | 0.208 | 0.21 | 0.208 | 0.21 | 0.21 | 0.0 (0.0%) | 22,500 |
4 Feb 2005 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 10,000 |
3 Feb 2005 | MYR | 0.208 | 0.21 | 0.202 | 0.21 | 0.21 | +0.002 (+0.96%) | 14,000 |
2 Feb 2005 | MYR | 0.206 | 0.208 | 0.202 | 0.208 | 0.208 | -0.002 (-0.95%) | 64,750 |
31 Jan 2005 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.014 (-6.25%) | 17,250 |
28 Jan 2005 | MYR | 0.216 | 0.224 | 0.21 | 0.224 | 0.224 | +0.008 (+3.70%) | 30,500 |
27 Jan 2005 | MYR | 0.214 | 0.216 | 0.214 | 0.216 | 0.216 | 0.0 (0.0%) | 37,500 |
26 Jan 2005 | MYR | 0.22 | 0.22 | 0.216 | 0.216 | 0.216 | -0.004 (-1.82%) | 65,000 |
25 Jan 2005 | MYR | 0.228 | 0.228 | 0.22 | 0.22 | 0.22 | -0.008 (-3.51%) | 40,000 |