Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | MYR | 0.2881 | 0.3033 | 0.2881 | 0.3033 | 0.3033 | 0.0 (0.0%) | 3,626 |
31 May 2005 | MYR | 0.4095 | 0.4095 | 0.3033 | 0.3033 | 0.3033 | +0.015 (+5.28%) | 0 |
30 May 2005 | MYR | 0.2881 | 0.2881 | 0.2881 | 0.2881 | 0.2881 | -0.015 (-5.01%) | 989 |
27 May 2005 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | -0.015 (-4.77%) | 2,307 |
26 May 2005 | MYR | 0.3033 | 0.3336 | 0.3033 | 0.3185 | 0.3185 | -0.015 (-4.53%) | 37,586 |
25 May 2005 | MYR | 0.3033 | 0.3336 | 0.2881 | 0.3336 | 0.3336 | +0.03 (+9.99%) | 20,112 |
24 May 2005 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | -0.061 (-16.68%) | 1,648 |
20 May 2005 | MYR | 0.3033 | 0.3791 | 0.2881 | 0.364 | 0.364 | +0.076 (+26.35%) | 58,820 |
19 May 2005 | MYR | 0.3185 | 0.3336 | 0.2881 | 0.2881 | 0.2881 | -0.015 (-5.01%) | 55,688 |
18 May 2005 | MYR | 0.3336 | 0.3336 | 0.3033 | 0.3033 | 0.3033 | -0.03 (-9.08%) | 27,860 |
17 May 2005 | MYR | 0.3336 | 0.3488 | 0.3336 | 0.3336 | 0.3336 | -0.045 (-12.00%) | 13,221 |
16 May 2005 | MYR | 0.3336 | 0.3791 | 0.3336 | 0.3791 | 0.3791 | -0.03 (-7.42%) | 3,330 |
13 May 2005 | MYR | 0.3488 | 0.4246 | 0.3488 | 0.4095 | 0.4095 | +0.03 (+8.02%) | 10,188 |
12 May 2005 | MYR | 0.364 | 0.3943 | 0.3185 | 0.3791 | 0.3791 | 0.0 (0.0%) | 10,319 |
11 May 2005 | MYR | 0.3943 | 0.3943 | 0.3791 | 0.3791 | 0.3791 | 0.0 (0.0%) | 0 |
10 May 2005 | MYR | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.0 (0.0%) | 7,913 |
9 May 2005 | MYR | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.0 (0.0%) | 5,110 |
6 May 2005 | MYR | 0.4398 | 0.4853 | 0.3791 | 0.3791 | 0.3791 | -0.015 (-3.85%) | 6,297 |
5 May 2005 | MYR | 0.3943 | 0.3943 | 0.3943 | 0.3943 | 0.3943 | 0.0 (0.0%) | 6,594 |
4 May 2005 | MYR | 0.3943 | 0.3943 | 0.3943 | 0.3943 | 0.3943 | -0.015 (-3.71%) | 8,242 |
3 May 2005 | MYR | 0.3943 | 0.4095 | 0.3943 | 0.4095 | 0.4095 | +0.03 (+8.02%) | 10,550 |
29 Apr 2005 | MYR | 0.3943 | 0.3943 | 0.3791 | 0.3791 | 0.3791 | -0.015 (-3.85%) | 11,375 |
28 Apr 2005 | MYR | 0.4095 | 0.4095 | 0.3943 | 0.3943 | 0.3943 | 0.0 (0.0%) | 9,561 |
27 Apr 2005 | MYR | 0.3791 | 0.3943 | 0.3791 | 0.3943 | 0.3943 | +0.015 (+4.01%) | 28,025 |
26 Apr 2005 | MYR | 0.3791 | 0.3943 | 0.3791 | 0.3791 | 0.3791 | -0.03 (-7.42%) | 9,231 |
25 Apr 2005 | MYR | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | +0.015 (+3.85%) | 4,615 |
22 Apr 2005 | MYR | 0.3943 | 0.4095 | 0.3943 | 0.3943 | 0.3943 | 0.0 (0.0%) | 19,090 |
20 Apr 2005 | MYR | 0.3943 | 0.3943 | 0.3943 | 0.3943 | 0.3943 | 0.0 (0.0%) | 4,286 |
19 Apr 2005 | MYR | 0.3943 | 0.3943 | 0.3791 | 0.3943 | 0.3943 | 0.0 (0.0%) | 6,627 |
18 Apr 2005 | MYR | 0.3943 | 0.3943 | 0.3791 | 0.3943 | 0.3943 | -0.015 (-3.71%) | 27,695 |