Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.003 (-0.54%) | 6,000 |
23 Mar 2005 | MYR | 0.46 | 0.4625 | 0.4575 | 0.4625 | 0.4625 | 0.0 (0.0%) | 73,800 |
22 Mar 2005 | MYR | 0.46 | 0.4625 | 0.455 | 0.4625 | 0.4625 | 0.0 (0.0%) | 60,000 |
21 Mar 2005 | MYR | 0.4575 | 0.4625 | 0.4575 | 0.4625 | 0.4625 | 0.0 (0.0%) | 58,800 |
18 Mar 2005 | MYR | 0.4575 | 0.4625 | 0.455 | 0.4625 | 0.4625 | +0.003 (+0.54%) | 33,400 |
17 Mar 2005 | MYR | 0.4575 | 0.46 | 0.455 | 0.46 | 0.46 | -0.003 (-0.54%) | 23,400 |
16 Mar 2005 | MYR | 0.4575 | 0.4625 | 0.455 | 0.4625 | 0.4625 | 0.0 (0.0%) | 24,000 |
15 Mar 2005 | MYR | 0.455 | 0.4625 | 0.455 | 0.4625 | 0.4625 | +0.013 (+2.78%) | 84,000 |
14 Mar 2005 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.013 (-2.70%) | 0 |
11 Mar 2005 | MYR | 0.46 | 0.4625 | 0.46 | 0.4625 | 0.4625 | 0.0 (0.0%) | 4,000 |
10 Mar 2005 | MYR | 0.4525 | 0.4625 | 0.4525 | 0.4625 | 0.4625 | +0.003 (+0.54%) | 17,000 |
9 Mar 2005 | MYR | 0.4575 | 0.46 | 0.455 | 0.46 | 0.46 | +0.003 (+0.55%) | 344,000 |
8 Mar 2005 | MYR | 0.45 | 0.4575 | 0.45 | 0.4575 | 0.4575 | 0.0 (0.0%) | 446,200 |
7 Mar 2005 | MYR | 0.46 | 0.46 | 0.45 | 0.4575 | 0.4575 | -0.003 (-0.54%) | 15,800 |
4 Mar 2005 | MYR | 0.45 | 0.46 | 0.4475 | 0.46 | 0.46 | 0.0 (0.0%) | 26,000 |
3 Mar 2005 | MYR | 0.455 | 0.46 | 0.4475 | 0.46 | 0.46 | -0.013 (-2.65%) | 22,000 |
2 Mar 2005 | MYR | 0.46 | 0.4725 | 0.45 | 0.4725 | 0.4725 | 0.0 (0.0%) | 60,800 |
1 Mar 2005 | MYR | 0.46 | 0.4725 | 0.46 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 24,200 |
28 Feb 2005 | MYR | 0.46 | 0.475 | 0.4575 | 0.475 | 0.475 | +0.003 (+0.53%) | 10,400 |
25 Feb 2005 | MYR | 0.475 | 0.475 | 0.46 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 19,200 |
24 Feb 2005 | MYR | 0.47 | 0.475 | 0.4575 | 0.475 | 0.475 | +0.01 (+2.15%) | 36,000 |
23 Feb 2005 | MYR | 0.475 | 0.475 | 0.4625 | 0.465 | 0.465 | -0.03 (-6.06%) | 39,400 |
22 Feb 2005 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.04 (+8.79%) | 2,000 |
21 Feb 2005 | MYR | 0.485 | 0.485 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 0 |
18 Feb 2005 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.003 (-0.53%) | 33,800 |
17 Feb 2005 | MYR | 0.46 | 0.4675 | 0.4575 | 0.4675 | 0.4675 | -0.003 (-0.53%) | 24,000 |
16 Feb 2005 | MYR | 0.46 | 0.47 | 0.4575 | 0.47 | 0.47 | +0.005 (+1.08%) | 16,200 |
15 Feb 2005 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 44,400 |
14 Feb 2005 | MYR | 0.4525 | 0.455 | 0.45 | 0.455 | 0.455 | +0.003 (+0.55%) | 74,600 |
8 Feb 2005 | MYR | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | -0.003 (-0.55%) | 6,000 |