Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | MYR | 1.3038 | 1.3125 | 1.295 | 1.3125 | 1.3125 | 0.0 (0.0%) | 18,857 |
23 Jun 2005 | MYR | 1.3125 | 1.3125 | 1.295 | 1.3125 | 1.3125 | +0.018 (+1.35%) | 63,771 |
22 Jun 2005 | MYR | 1.295 | 1.3038 | 1.295 | 1.295 | 1.295 | +0.009 (+0.68%) | 124,799 |
21 Jun 2005 | MYR | 1.2863 | 1.2863 | 1.2775 | 1.2863 | 1.2863 | -0.009 (-0.67%) | 76,799 |
20 Jun 2005 | MYR | 1.3125 | 1.3125 | 1.2863 | 1.295 | 1.295 | -0.018 (-1.33%) | 40,228 |
17 Jun 2005 | MYR | 1.295 | 1.3125 | 1.2863 | 1.3125 | 1.3125 | +0.018 (+1.35%) | 8,799 |
16 Jun 2005 | MYR | 1.2863 | 1.295 | 1.2775 | 1.295 | 1.295 | +0.009 (+0.68%) | 107,657 |
15 Jun 2005 | MYR | 1.2863 | 1.2863 | 1.2863 | 1.2863 | 1.2863 | -0.018 (-1.34%) | 30,971 |
14 Jun 2005 | MYR | 1.3125 | 1.3125 | 1.3038 | 1.3038 | 1.3038 | 0.0 (0.0%) | 92,571 |
13 Jun 2005 | MYR | 1.2688 | 1.33 | 1.2688 | 1.3038 | 1.3038 | +0.035 (+2.76%) | 154,285 |
10 Jun 2005 | MYR | 1.225 | 1.2688 | 1.225 | 1.2688 | 1.2688 | +0.044 (+3.58%) | 239,085 |
9 Jun 2005 | MYR | 1.225 | 1.225 | 1.2163 | 1.225 | 1.225 | -0.009 (-0.71%) | 64,571 |
8 Jun 2005 | MYR | 1.2338 | 1.2338 | 1.225 | 1.2338 | 1.2338 | 0.0 (0.0%) | 48,342 |
7 Jun 2005 | MYR | 1.2338 | 1.2338 | 1.225 | 1.2338 | 1.2338 | 0.0 (0.0%) | 45,828 |
6 Jun 2005 | MYR | 1.2338 | 1.2425 | 1.2338 | 1.2338 | 1.2338 | 0.0 (0.0%) | 94,971 |
3 Jun 2005 | MYR | 1.225 | 1.2338 | 1.2163 | 1.2338 | 1.2338 | 0.0 (0.0%) | 191,999 |
2 Jun 2005 | MYR | 1.1988 | 1.2513 | 1.1988 | 1.2338 | 1.2338 | +0.009 (+0.72%) | 253,714 |
1 Jun 2005 | MYR | 1.2163 | 1.225 | 1.1813 | 1.225 | 1.225 | 0.0 (0.0%) | 171,085 |
31 May 2005 | MYR | 1.2513 | 1.26 | 1.2075 | 1.225 | 1.225 | -0.026 (-2.10%) | 187,428 |
30 May 2005 | MYR | 1.1988 | 1.26 | 1.1988 | 1.2513 | 1.2513 | +0.026 (+2.15%) | 140,342 |
27 May 2005 | MYR | 1.1725 | 1.225 | 1.1725 | 1.225 | 1.225 | +0.035 (+2.94%) | 323,428 |
26 May 2005 | MYR | 1.2163 | 1.2163 | 1.1725 | 1.19 | 1.19 | -0.026 (-2.16%) | 393,485 |
25 May 2005 | MYR | 1.2688 | 1.2688 | 1.1725 | 1.2163 | 1.2163 | -0.087 (-6.71%) | 354,285 |
24 May 2005 | MYR | 1.365 | 1.365 | 1.3038 | 1.3038 | 1.3038 | -0.044 (-3.24%) | 235,428 |
20 May 2005 | MYR | 1.3825 | 1.4 | 1.3475 | 1.3475 | 1.3475 | -0.052 (-3.75%) | 242,628 |
19 May 2005 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.026 (-1.84%) | 14,857 |
18 May 2005 | MYR | 1.4 | 1.4438 | 1.4 | 1.4263 | 1.4263 | -0.009 (-0.61%) | 10,285 |
17 May 2005 | MYR | 1.4438 | 1.4438 | 1.435 | 1.435 | 1.435 | -0.009 (-0.61%) | 0 |
16 May 2005 | MYR | 1.4438 | 1.4525 | 1.4438 | 1.4438 | 1.4438 | -0.026 (-1.78%) | 12,685 |
13 May 2005 | MYR | 1.4438 | 1.47 | 1.4438 | 1.47 | 1.47 | +0.044 (+3.06%) | 21,942 |