Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | MYR | 0.1225 | 0.13 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 184,000 |
7 Jun 2005 | MYR | 0.1175 | 0.12 | 0.115 | 0.12 | 0.12 | -0.007 (-5.88%) | 121,600 |
6 Jun 2005 | MYR | 0.12 | 0.1275 | 0.12 | 0.1275 | 0.1275 | +0.01 (+8.51%) | 140,000 |
3 Jun 2005 | MYR | 0.1 | 0.1175 | 0.1 | 0.1175 | 0.1175 | +0.02 (+20.51%) | 217,600 |
2 Jun 2005 | MYR | 0.1125 | 0.1125 | 0.0975 | 0.0975 | 0.0975 | -0.015 (-13.33%) | 440,000 |
1 Jun 2005 | MYR | 0.1175 | 0.1175 | 0.1125 | 0.1125 | 0.1125 | -0.005 (-4.26%) | 179,600 |
31 May 2005 | MYR | 0.1225 | 0.1225 | 0.115 | 0.1175 | 0.1175 | -0.007 (-6%) | 278,800 |
30 May 2005 | MYR | 0.1275 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 389,600 |
27 May 2005 | MYR | 0.1225 | 0.13 | 0.1225 | 0.13 | 0.13 | +0.007 (+6.12%) | 236,000 |
26 May 2005 | MYR | 0.1175 | 0.1225 | 0.1175 | 0.1225 | 0.1225 | -0.003 (-2%) | 130,000 |
25 May 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 436,000 |
24 May 2005 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 251,800 |
20 May 2005 | MYR | 0.135 | 0.135 | 0.1325 | 0.135 | 0.135 | 0.0 (0.0%) | 482,200 |
19 May 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 60,000 |
18 May 2005 | MYR | 0.135 | 0.135 | 0.1325 | 0.135 | 0.135 | 0.0 (0.0%) | 291,600 |
17 May 2005 | MYR | 0.1375 | 0.1375 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 94,000 |
16 May 2005 | MYR | 0.135 | 0.1375 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 224,800 |
13 May 2005 | MYR | 0.135 | 0.1375 | 0.135 | 0.135 | 0.135 | -0.003 (-1.82%) | 409,400 |
12 May 2005 | MYR | 0.1425 | 0.1425 | 0.1375 | 0.1375 | 0.1375 | -0.005 (-3.51%) | 233,800 |
11 May 2005 | MYR | 0.1475 | 0.1475 | 0.14 | 0.1425 | 0.1425 | -0.003 (-1.72%) | 590,000 |
10 May 2005 | MYR | 0.15 | 0.15 | 0.1425 | 0.145 | 0.145 | -0.005 (-3.33%) | 726,000 |
9 May 2005 | MYR | 0.1525 | 0.1525 | 0.1475 | 0.15 | 0.15 | -0.003 (-1.64%) | 356,000 |
6 May 2005 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 293,000 |
5 May 2005 | MYR | 0.155 | 0.155 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 142,000 |
4 May 2005 | MYR | 0.155 | 0.155 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 534,000 |
3 May 2005 | MYR | 0.1525 | 0.155 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 170,000 |
29 Apr 2005 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 73,800 |
28 Apr 2005 | MYR | 0.155 | 0.1575 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 291,200 |
27 Apr 2005 | MYR | 0.1525 | 0.1575 | 0.1525 | 0.155 | 0.155 | +0.003 (+1.64%) | 327,200 |
26 Apr 2005 | MYR | 0.1525 | 0.1525 | 0.15 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 164,000 |