Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2005 | MYR | 0.43 | 0.485 | 0.43 | 0.47 | 0.47 | +0.045 (+10.59%) | 18,010,400 |
19 Apr 2005 | MYR | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 2,225,800 |
18 Apr 2005 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 2,145,000 |
15 Apr 2005 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,804,400 |
14 Apr 2005 | MYR | 0.445 | 0.455 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 5,108,000 |
13 Apr 2005 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,361,500 |
12 Apr 2005 | MYR | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,786,400 |
11 Apr 2005 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,572,200 |
8 Apr 2005 | MYR | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 5,421,200 |
7 Apr 2005 | MYR | 0.46 | 0.47 | 0.445 | 0.47 | 0.47 | +0.015 (+3.30%) | 5,806,400 |
6 Apr 2005 | MYR | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 3,045,200 |
5 Apr 2005 | MYR | 0.465 | 0.475 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,903,100 |
4 Apr 2005 | MYR | 0.49 | 0.495 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 6,394,100 |
1 Apr 2005 | MYR | 0.465 | 0.505 | 0.46 | 0.49 | 0.49 | +0.025 (+5.38%) | 7,815,500 |
31 Mar 2005 | MYR | 0.475 | 0.485 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 8,817,500 |
30 Mar 2005 | MYR | 0.495 | 0.5 | 0.455 | 0.46 | 0.46 | -0.035 (-7.07%) | 12,670,500 |
29 Mar 2005 | MYR | 0.52 | 0.54 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 14,474,900 |
28 Mar 2005 | MYR | 0.545 | 0.545 | 0.51 | 0.52 | 0.52 | -0.025 (-4.59%) | 8,463,100 |
25 Mar 2005 | MYR | 0.57 | 0.57 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 10,851,500 |
24 Mar 2005 | MYR | 0.62 | 0.63 | 0.56 | 0.565 | 0.565 | -0.04 (-6.61%) | 19,312,900 |
23 Mar 2005 | MYR | 0.59 | 0.64 | 0.55 | 0.605 | 0.605 | +0.025 (+4.31%) | 44,315,800 |
22 Mar 2005 | MYR | 0.605 | 0.625 | 0.58 | 0.58 | 0.58 | -0.3 (-34.09%) | 35,255,100 |
21 Mar 2005 | MYR | 0.99 | 1 | 0.88 | 0.88 | 0.88 | -0.105 (-10.66%) | 17,357,900 |
18 Mar 2005 | MYR | 1.01 | 1.01 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 18,565,300 |
17 Mar 2005 | MYR | 1 | 1.03 | 0.985 | 1 | 1 | 0.0 (0.0%) | 11,545,200 |
16 Mar 2005 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 13,219,300 |
15 Mar 2005 | MYR | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 19,753,100 |
14 Mar 2005 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 18,469,400 |
11 Mar 2005 | MYR | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 14,391,600 |
10 Mar 2005 | MYR | 1.08 | 1.12 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 22,886,600 |