Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 85,700 |
25 Apr 2005 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 119,100 |
22 Apr 2005 | MYR | 5.95 | 6.1 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 149,400 |
20 Apr 2005 | MYR | 5.95 | 5.95 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 124,700 |
19 Apr 2005 | MYR | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 82,900 |
18 Apr 2005 | MYR | 5.9 | 6 | 5.75 | 5.95 | 5.95 | -0.05 (-0.83%) | 127,300 |
15 Apr 2005 | MYR | 6 | 6 | 5.95 | 6 | 6 | 0.0 (0.0%) | 120,300 |
14 Apr 2005 | MYR | 5.85 | 6 | 5.75 | 6 | 6 | +0.15 (+2.56%) | 121,800 |
13 Apr 2005 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 82,800 |
12 Apr 2005 | MYR | 5.9 | 6 | 5.8 | 5.9 | 5.9 | -0.1 (-1.67%) | 118,700 |
11 Apr 2005 | MYR | 5.9 | 6 | 5.8 | 6 | 6 | +0.1 (+1.69%) | 129,000 |
8 Apr 2005 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 114,300 |
7 Apr 2005 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 105,300 |
6 Apr 2005 | MYR | 6 | 6 | 5.8 | 6 | 6 | -0.1 (-1.64%) | 108,600 |
5 Apr 2005 | MYR | 6.1 | 6.1 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 87,900 |
4 Apr 2005 | MYR | 6.25 | 6.25 | 6.05 | 6.1 | 6.1 | -0.15 (-2.40%) | 110,400 |
1 Apr 2005 | MYR | 6.3 | 6.3 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 81,800 |
31 Mar 2005 | MYR | 6.3 | 6.3 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 91,400 |
30 Mar 2005 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 75,300 |
29 Mar 2005 | MYR | 6.3 | 6.3 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 117,300 |
28 Mar 2005 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 60,000 |
25 Mar 2005 | MYR | 6.3 | 6.3 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 85,500 |
24 Mar 2005 | MYR | 6.3 | 6.3 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 95,600 |
23 Mar 2005 | MYR | 6.3 | 6.3 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 94,100 |
22 Mar 2005 | MYR | 6.35 | 6.35 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 69,100 |
21 Mar 2005 | MYR | 6.4 | 6.4 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 77,300 |
18 Mar 2005 | MYR | 6.35 | 6.45 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 201,100 |
17 Mar 2005 | MYR | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 0.0 (0.0%) | 95,700 |
16 Mar 2005 | MYR | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 0.0 (0.0%) | 181,600 |
15 Mar 2005 | MYR | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 0.0 (0.0%) | 143,500 |