Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | MYR | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | -0.007 (-4.19%) | 612,600 |
24 May 2005 | MYR | 0.1567 | 0.16 | 0.1533 | 0.16 | 0.16 | 0.0 (0.0%) | 213,000 |
20 May 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 75,000 |
19 May 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 105,000 |
18 May 2005 | MYR | 0.1567 | 0.16 | 0.1533 | 0.16 | 0.16 | +0.003 (+2.11%) | 274,350 |
17 May 2005 | MYR | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.0 (0.0%) | 3,000 |
16 May 2005 | MYR | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.0 (0.0%) | 18,000 |
13 May 2005 | MYR | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.1567 | +0.003 (+2.22%) | 30,000 |
12 May 2005 | MYR | 0.1567 | 0.1567 | 0.1533 | 0.1533 | 0.1533 | -0.007 (-4.19%) | 0 |
11 May 2005 | MYR | 0.1567 | 0.16 | 0.1567 | 0.16 | 0.16 | 0.0 (0.0%) | 171,150 |
10 May 2005 | MYR | 0.1533 | 0.16 | 0.1533 | 0.16 | 0.16 | 0.0 (0.0%) | 148,500 |
9 May 2005 | MYR | 0.16 | 0.1633 | 0.16 | 0.16 | 0.16 | -0.003 (-2.02%) | 213,000 |
6 May 2005 | MYR | 0.1533 | 0.1633 | 0.1533 | 0.1633 | 0.1633 | +0.007 (+4.21%) | 181,500 |
5 May 2005 | MYR | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.1567 | -0.003 (-2.06%) | 30,000 |
4 May 2005 | MYR | 0.16 | 0.16 | 0.1567 | 0.16 | 0.16 | 0.0 (0.0%) | 75,150 |
3 May 2005 | MYR | 0.1567 | 0.16 | 0.1533 | 0.16 | 0.16 | +0.003 (+2.11%) | 468,750 |
29 Apr 2005 | MYR | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.1567 | +0.003 (+2.22%) | 105,000 |
28 Apr 2005 | MYR | 0.1567 | 0.1567 | 0.1533 | 0.1533 | 0.1533 | 0.0 (0.0%) | 0 |
27 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 169,500 |
26 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 562,650 |
25 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.0 (0.0%) | 106,500 |
22 Apr 2005 | MYR | 0.15 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 45,000 |
20 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 54,000 |
19 Apr 2005 | MYR | 0.15 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 150,000 |
18 Apr 2005 | MYR | 0.15 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 1,537,500 |
15 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 60,000 |
14 Apr 2005 | MYR | 0.15 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 37,500 |
13 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.0 (0.0%) | 7,500 |
12 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 130,500 |
11 Apr 2005 | MYR | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.0 (0.0%) | 195,000 |