Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2005 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.015 (+7.69%) | 121,400 |
5 Jul 2005 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 42,400 |
4 Jul 2005 | MYR | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 227,100 |
1 Jul 2005 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 335,700 |
30 Jun 2005 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 10,000 |
29 Jun 2005 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 93,100 |
28 Jun 2005 | MYR | 0.22 | 0.22 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 609,900 |
27 Jun 2005 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.02 (-8.51%) | 618,900 |
24 Jun 2005 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 61,800 |
23 Jun 2005 | MYR | 0.245 | 0.245 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 123,100 |
22 Jun 2005 | MYR | 0.235 | 0.265 | 0.235 | 0.245 | 0.245 | +0.015 (+6.52%) | 1,743,900 |
21 Jun 2005 | MYR | 0.235 | 0.245 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 978,900 |
20 Jun 2005 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 136,900 |
17 Jun 2005 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 37,500 |
16 Jun 2005 | MYR | 0.245 | 0.27 | 0.225 | 0.25 | 0.25 | 0.0 (0.0%) | 1,967,500 |
15 Jun 2005 | MYR | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 1,002,500 |
14 Jun 2005 | MYR | 0.25 | 0.255 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 318,600 |
13 Jun 2005 | MYR | 0.25 | 0.265 | 0.24 | 0.25 | 0.25 | -0.015 (-5.66%) | 566,400 |
10 Jun 2005 | MYR | 0.27 | 0.3 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,133,300 |
9 Jun 2005 | MYR | 0.24 | 0.275 | 0.24 | 0.27 | 0.27 | +0.035 (+14.89%) | 5,302,900 |
8 Jun 2005 | MYR | 0.21 | 0.235 | 0.21 | 0.235 | 0.235 | +0.025 (+11.90%) | 549,500 |
7 Jun 2005 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 922,700 |
6 Jun 2005 | MYR | 0.18 | 0.215 | 0.18 | 0.215 | 0.215 | +0.03 (+16.22%) | 1,349,900 |
3 Jun 2005 | MYR | 0.155 | 0.185 | 0.155 | 0.185 | 0.185 | +0.03 (+19.35%) | 1,977,200 |
2 Jun 2005 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,041,500 |
1 Jun 2005 | MYR | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 401,100 |
31 May 2005 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.01 (-5.88%) | 749,600 |
30 May 2005 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 2,320,000 |
27 May 2005 | MYR | 0.175 | 0.18 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,175,800 |
26 May 2005 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.02 (-10.53%) | 1,089,200 |