Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2005 | MYR | 1.38 | 1.38 | 1.27 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,112,700 |
1 Mar 2005 | MYR | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 1,570,100 |
28 Feb 2005 | MYR | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 4,032,100 |
25 Feb 2005 | MYR | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 3,680,100 |
24 Feb 2005 | MYR | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 2,882,000 |
23 Feb 2005 | MYR | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,288,100 |
22 Feb 2005 | MYR | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,882,200 |
21 Feb 2005 | MYR | 1.52 | 1.55 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 2,341,500 |
18 Feb 2005 | MYR | 1.48 | 1.51 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,464,600 |
17 Feb 2005 | MYR | 1.5 | 1.51 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,510,200 |
16 Feb 2005 | MYR | 1.5 | 1.53 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,288,500 |
15 Feb 2005 | MYR | 1.51 | 1.55 | 1.42 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,482,300 |
14 Feb 2005 | MYR | 1.65 | 1.68 | 1.49 | 1.49 | 1.49 | -0.12 (-7.45%) | 4,685,500 |
8 Feb 2005 | MYR | 1.49 | 1.61 | 1.48 | 1.61 | 1.61 | +0.13 (+8.78%) | 3,876,300 |
7 Feb 2005 | MYR | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.09 (+6.47%) | 2,493,000 |
4 Feb 2005 | MYR | 1.37 | 1.47 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 5,026,000 |
3 Feb 2005 | MYR | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,166,000 |
2 Feb 2005 | MYR | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,091,200 |
31 Jan 2005 | MYR | 1.39 | 1.44 | 1.26 | 1.31 | 1.31 | -0.08 (-5.76%) | 1,978,900 |
28 Jan 2005 | MYR | 1.05 | 1.39 | 1.05 | 1.39 | 1.39 | +0.35 (+33.65%) | 2,725,100 |
27 Jan 2005 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 351,700 |
26 Jan 2005 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 70,500 |
25 Jan 2005 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 126,600 |
24 Jan 2005 | MYR | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 583,100 |
20 Jan 2005 | MYR | 0.995 | 1.1 | 0.995 | 1.06 | 1.06 | +0.08 (+8.16%) | 782,500 |
19 Jan 2005 | MYR | 0.98 | 0.995 | 0.98 | 0.98 | 0.98 | +0.005 (+0.51%) | 115,500 |
18 Jan 2005 | MYR | 0.95 | 0.99 | 0.95 | 0.975 | 0.975 | +0.025 (+2.63%) | 118,600 |
17 Jan 2005 | MYR | 0.925 | 0.95 | 0.91 | 0.95 | 0.95 | -0.01 (-1.04%) | 19,400 |
14 Jan 2005 | MYR | 0.915 | 0.96 | 0.915 | 0.96 | 0.96 | 0.0 (0.0%) | 7,200 |
13 Jan 2005 | MYR | 0.945 | 0.96 | 0.945 | 0.96 | 0.96 | +0.005 (+0.52%) | 11,000 |