Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 May 2005 | MYR | 0.2 | 0.2 | 0.185 | 0.19 | 0.19 | -0.015 (-7.32%) | 850,200 |
24 May 2005 | MYR | 0.205 | 0.215 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,667,000 |
20 May 2005 | MYR | 0.23 | 0.23 | 0.195 | 0.21 | 0.21 | -0.02 (-8.70%) | 2,769,400 |
19 May 2005 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 970,000 |
18 May 2005 | MYR | 0.275 | 0.275 | 0.22 | 0.24 | 0.24 | -0.035 (-12.73%) | 1,262,900 |
17 May 2005 | MYR | 0.305 | 0.32 | 0.275 | 0.275 | 0.275 | -0.03 (-9.84%) | 3,896,900 |
16 May 2005 | MYR | 0.29 | 0.32 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 3,864,100 |
13 May 2005 | MYR | 0.235 | 0.3 | 0.23 | 0.3 | 0.3 | +0.06 (+25%) | 1,350,400 |
12 May 2005 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 694,600 |
11 May 2005 | MYR | 0.23 | 0.25 | 0.225 | 0.25 | 0.25 | +0.025 (+11.11%) | 3,397,800 |
10 May 2005 | MYR | 0.22 | 0.225 | 0.185 | 0.225 | 0.225 | 0.0 (0.0%) | 2,616,900 |
9 May 2005 | MYR | 0.245 | 0.245 | 0.22 | 0.225 | 0.225 | -0.025 (-10%) | 678,100 |
6 May 2005 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 812,800 |
5 May 2005 | MYR | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,105,200 |
4 May 2005 | MYR | 0.255 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,904,700 |
3 May 2005 | MYR | 0.275 | 0.28 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 1,833,800 |
29 Apr 2005 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,642,700 |
28 Apr 2005 | MYR | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 3,483,900 |
27 Apr 2005 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,655,300 |
26 Apr 2005 | MYR | 0.335 | 0.335 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,401,600 |
25 Apr 2005 | MYR | 0.35 | 0.35 | 0.32 | 0.325 | 0.325 | -0.025 (-7.14%) | 2,369,100 |
22 Apr 2005 | MYR | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 3,869,300 |
20 Apr 2005 | MYR | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 3,771,100 |