Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | MYR | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | +0.002 (+0.77%) | 11,428 |
23 Mar 2005 | MYR | 0.245 | 0.245 | 0.2345 | 0.2345 | 0.2345 | 0.0 (0.0%) | 0 |
22 Mar 2005 | MYR | 0.2345 | 0.2345 | 0.2345 | 0.2345 | 0.2345 | 0.0 (0.0%) | 97,142 |
21 Mar 2005 | MYR | 0.2398 | 0.2398 | 0.2345 | 0.2345 | 0.2345 | -0.004 (-1.47%) | 251,428 |
18 Mar 2005 | MYR | 0.2398 | 0.2398 | 0.238 | 0.238 | 0.238 | -0.002 (-0.75%) | 147,428 |
17 Mar 2005 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | -0.002 (-0.70%) | 57,142 |
16 Mar 2005 | MYR | 0.245 | 0.245 | 0.2363 | 0.2415 | 0.2415 | -0.004 (-1.43%) | 151,428 |
15 Mar 2005 | MYR | 0.245 | 0.2573 | 0.245 | 0.245 | 0.245 | +0.009 (+3.68%) | 1,530,856 |
14 Mar 2005 | MYR | 0.2363 | 0.2363 | 0.2328 | 0.2363 | 0.2363 | 0.0 (0.0%) | 68,571 |
11 Mar 2005 | MYR | 0.2345 | 0.2363 | 0.2345 | 0.2363 | 0.2363 | 0.0 (0.0%) | 57,714 |
10 Mar 2005 | MYR | 0.2363 | 0.2363 | 0.2345 | 0.2363 | 0.2363 | +0.002 (+0.77%) | 74,285 |
9 Mar 2005 | MYR | 0.2363 | 0.238 | 0.2345 | 0.2345 | 0.2345 | -0.002 (-0.76%) | 63,428 |
8 Mar 2005 | MYR | 0.2363 | 0.2363 | 0.2328 | 0.2363 | 0.2363 | 0.0 (0.0%) | 119,999 |
7 Mar 2005 | MYR | 0.2363 | 0.238 | 0.2363 | 0.2363 | 0.2363 | 0.0 (0.0%) | 157,142 |
4 Mar 2005 | MYR | 0.2345 | 0.2363 | 0.2345 | 0.2363 | 0.2363 | +0.002 (+0.77%) | 186,285 |
3 Mar 2005 | MYR | 0.2363 | 0.2363 | 0.2258 | 0.2345 | 0.2345 | +0.005 (+2.27%) | 497,714 |
2 Mar 2005 | MYR | 0.2345 | 0.2345 | 0.2293 | 0.2293 | 0.2293 | -0.002 (-0.74%) | 62,857 |
1 Mar 2005 | MYR | 0.238 | 0.238 | 0.2293 | 0.231 | 0.231 | -0.004 (-1.49%) | 119,999 |
28 Feb 2005 | MYR | 0.2398 | 0.2433 | 0.2345 | 0.2345 | 0.2345 | -0.004 (-1.47%) | 265,714 |
25 Feb 2005 | MYR | 0.2398 | 0.2398 | 0.2345 | 0.238 | 0.238 | -0.007 (-2.86%) | 309,142 |
24 Feb 2005 | MYR | 0.2398 | 0.245 | 0.2398 | 0.245 | 0.245 | +0.009 (+3.68%) | 45,714 |
23 Feb 2005 | MYR | 0.238 | 0.238 | 0.2345 | 0.2363 | 0.2363 | 0.0 (0.0%) | 181,714 |
22 Feb 2005 | MYR | 0.245 | 0.2538 | 0.2363 | 0.2363 | 0.2363 | -0.005 (-2.15%) | 1,001,713 |
21 Feb 2005 | MYR | 0.2398 | 0.2415 | 0.2398 | 0.2415 | 0.2415 | +0.002 (+0.71%) | 115,428 |
18 Feb 2005 | MYR | 0.2398 | 0.2398 | 0.238 | 0.2398 | 0.2398 | 0.0 (0.0%) | 68,571 |
17 Feb 2005 | MYR | 0.2398 | 0.245 | 0.238 | 0.2398 | 0.2398 | +0.002 (+0.76%) | 274,857 |
16 Feb 2005 | MYR | 0.2398 | 0.2433 | 0.2328 | 0.238 | 0.238 | +0.004 (+1.49%) | 306,857 |
15 Feb 2005 | MYR | 0.2328 | 0.238 | 0.2275 | 0.2345 | 0.2345 | -0.005 (-2.21%) | 329,142 |
14 Feb 2005 | MYR | 0.2328 | 0.2433 | 0.2328 | 0.2398 | 0.2398 | -0.004 (-1.44%) | 110,285 |
8 Feb 2005 | MYR | 0.231 | 0.245 | 0.231 | 0.2433 | 0.2433 | +0.005 (+2.23%) | 300,571 |