Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | MYR | 2.09 | 2.25 | 2.09 | 2.24 | 2.24 | +0.15 (+7.18%) | 786,700 |
21 Jun 2005 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 18,600 |
20 Jun 2005 | MYR | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 119,100 |
17 Jun 2005 | MYR | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 75,400 |
16 Jun 2005 | MYR | 2.12 | 2.13 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,209,200 |
15 Jun 2005 | MYR | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -0.06 (-2.75%) | 354,100 |
14 Jun 2005 | MYR | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 73,200 |
13 Jun 2005 | MYR | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 110,800 |
10 Jun 2005 | MYR | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 569,000 |
9 Jun 2005 | MYR | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 152,000 |
8 Jun 2005 | MYR | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.04 (+1.83%) | 76,000 |
7 Jun 2005 | MYR | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 88,000 |
6 Jun 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 113,000 |
3 Jun 2005 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 64,000 |
2 Jun 2005 | MYR | 2.22 | 2.22 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 762,100 |
1 Jun 2005 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 131,000 |
31 May 2005 | MYR | 2.25 | 2.26 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 269,400 |
30 May 2005 | MYR | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 280,500 |
27 May 2005 | MYR | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 51,900 |
26 May 2005 | MYR | 2.27 | 2.27 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 59,000 |
25 May 2005 | MYR | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -0.08 (-3.40%) | 64,000 |
24 May 2005 | MYR | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 15,500 |
20 May 2005 | MYR | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 43,000 |
19 May 2005 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,000 |
18 May 2005 | MYR | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 11,000 |
17 May 2005 | MYR | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | +0.01 (+0.42%) | 0 |
16 May 2005 | MYR | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 13,600 |
13 May 2005 | MYR | 2.4 | 2.42 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 310,400 |
12 May 2005 | MYR | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 38,900 |
11 May 2005 | MYR | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 11,000 |