Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | MYR | 1.33 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 121,000 |
12 Apr 2005 | MYR | 1.34 | 1.34 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 183,100 |
11 Apr 2005 | MYR | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 972,300 |
8 Apr 2005 | MYR | 1.39 | 1.4 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,069,200 |
7 Apr 2005 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,032,700 |
6 Apr 2005 | MYR | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,386,000 |
5 Apr 2005 | MYR | 1.45 | 1.45 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 518,600 |
4 Apr 2005 | MYR | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 816,600 |
1 Apr 2005 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 906,400 |
31 Mar 2005 | MYR | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,397,800 |
30 Mar 2005 | MYR | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 310,000 |
29 Mar 2005 | MYR | 1.53 | 1.53 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 846,400 |
28 Mar 2005 | MYR | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 964,400 |
25 Mar 2005 | MYR | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 1,406,400 |
24 Mar 2005 | MYR | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,235,300 |
23 Mar 2005 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 691,600 |
22 Mar 2005 | MYR | 1.52 | 1.56 | 1.48 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,446,100 |
21 Mar 2005 | MYR | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,010,100 |
18 Mar 2005 | MYR | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 2,713,000 |
17 Mar 2005 | MYR | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,400,400 |
16 Mar 2005 | MYR | 1.49 | 1.58 | 1.47 | 1.56 | 1.56 | +0.06 (+4%) | 5,266,100 |
15 Mar 2005 | MYR | 1.45 | 1.52 | 1.45 | 1.5 | 1.5 | +0.07 (+4.90%) | 4,354,100 |
14 Mar 2005 | MYR | 1.36 | 1.47 | 1.35 | 1.43 | 1.43 | +0.07 (+5.15%) | 879,700 |
11 Mar 2005 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 208,400 |
10 Mar 2005 | MYR | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 303,900 |
9 Mar 2005 | MYR | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 505,900 |
8 Mar 2005 | MYR | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,372,700 |
7 Mar 2005 | MYR | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 839,800 |
4 Mar 2005 | MYR | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,025,200 |
3 Mar 2005 | MYR | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,181,300 |