Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | MYR | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 0.0 (0.0%) | 143,100 |
11 Mar 2005 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 121,100 |
10 Mar 2005 | MYR | 6.2 | 6.35 | 6.2 | 6.35 | 6.35 | +0.15 (+2.42%) | 107,200 |
9 Mar 2005 | MYR | 5.9 | 6.2 | 5.8 | 6.2 | 6.2 | +0.2 (+3.33%) | 143,300 |
8 Mar 2005 | MYR | 6.4 | 6.4 | 6 | 6 | 6 | -0.4 (-6.25%) | 148,400 |
7 Mar 2005 | MYR | 6.6 | 6.6 | 6.4 | 6.4 | 6.4 | -0.2 (-3.03%) | 136,000 |
4 Mar 2005 | MYR | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 102,500 |
3 Mar 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 85,900 |
2 Mar 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 90,600 |
1 Mar 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 132,000 |
28 Feb 2005 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 85,500 |
25 Feb 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 86,900 |
24 Feb 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 91,200 |
23 Feb 2005 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 127,800 |
22 Feb 2005 | MYR | 6.7 | 6.7 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 89,300 |
21 Feb 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 80,700 |
18 Feb 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 82,400 |
17 Feb 2005 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 126,800 |
16 Feb 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 88,900 |
15 Feb 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 77,800 |
14 Feb 2005 | MYR | 6.7 | 6.7 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 221,200 |
8 Feb 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 158,700 |
7 Feb 2005 | MYR | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 75,500 |
4 Feb 2005 | MYR | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.1 (-1.46%) | 205,900 |
3 Feb 2005 | MYR | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 117,600 |
2 Feb 2005 | MYR | 6.6 | 7 | 6.6 | 6.9 | 6.9 | +0.1 (+1.47%) | 153,800 |
31 Jan 2005 | MYR | 6.75 | 6.8 | 6.65 | 6.8 | 6.8 | +0.05 (+0.74%) | 202,700 |
28 Jan 2005 | MYR | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | +0.15 (+2.27%) | 96,500 |
27 Jan 2005 | MYR | 6.55 | 6.6 | 6.45 | 6.6 | 6.6 | +0.05 (+0.76%) | 269,700 |
26 Jan 2005 | MYR | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 75,600 |