Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | MYR | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | +0.002 (+0.86%) | 5,000 |
15 Jun 2005 | MYR | 0.22 | 0.232 | 0.22 | 0.232 | 0.232 | +0.008 (+3.57%) | 24,750 |
14 Jun 2005 | MYR | 0.216 | 0.224 | 0.216 | 0.224 | 0.224 | +0.006 (+2.75%) | 57,500 |
13 Jun 2005 | MYR | 0.222 | 0.222 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 97,500 |
10 Jun 2005 | MYR | 0.212 | 0.218 | 0.212 | 0.218 | 0.218 | +0.014 (+6.86%) | 57,500 |
9 Jun 2005 | MYR | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 25,000 |
8 Jun 2005 | MYR | 0.204 | 0.204 | 0.2 | 0.204 | 0.204 | 0.0 (0.0%) | 54,500 |
7 Jun 2005 | MYR | 0.206 | 0.206 | 0.204 | 0.204 | 0.204 | -0.004 (-1.92%) | 0 |
6 Jun 2005 | MYR | 0.2 | 0.208 | 0.2 | 0.208 | 0.208 | +0.008 (+4.00%) | 110,500 |
3 Jun 2005 | MYR | 0.196 | 0.2 | 0.196 | 0.2 | 0.2 | +0.002 (+1.01%) | 145,250 |
2 Jun 2005 | MYR | 0.196 | 0.198 | 0.196 | 0.198 | 0.198 | -0.002 (-1%) | 75,250 |
1 Jun 2005 | MYR | 0.192 | 0.2 | 0.188 | 0.2 | 0.2 | -0.006 (-2.91%) | 162,000 |
31 May 2005 | MYR | 0.184 | 0.206 | 0.184 | 0.206 | 0.206 | +0.008 (+4.04%) | 43,250 |
30 May 2005 | MYR | 0.204 | 0.204 | 0.198 | 0.198 | 0.198 | -0.01 (-4.81%) | 0 |
27 May 2005 | MYR | 0.192 | 0.208 | 0.192 | 0.208 | 0.208 | -0.008 (-3.70%) | 185,000 |
26 May 2005 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | -0.004 (-1.82%) | 2,500 |
25 May 2005 | MYR | 0.202 | 0.22 | 0.184 | 0.22 | 0.22 | -0.004 (-1.79%) | 322,000 |
24 May 2005 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 12,500 |
20 May 2005 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 12,500 |
19 May 2005 | MYR | 0.216 | 0.224 | 0.208 | 0.224 | 0.224 | 0.0 (0.0%) | 140,000 |
18 May 2005 | MYR | 0.238 | 0.238 | 0.206 | 0.224 | 0.224 | +0.014 (+6.67%) | 161,000 |
17 May 2005 | MYR | 0.226 | 0.226 | 0.21 | 0.21 | 0.21 | -0.022 (-9.48%) | 0 |
16 May 2005 | MYR | 0.228 | 0.232 | 0.226 | 0.232 | 0.232 | +0.024 (+11.54%) | 107,500 |
13 May 2005 | MYR | 0.232 | 0.232 | 0.208 | 0.208 | 0.208 | -0.024 (-10.34%) | 0 |
12 May 2005 | MYR | 0.232 | 0.232 | 0.224 | 0.232 | 0.232 | -0.006 (-2.52%) | 25,250 |
11 May 2005 | MYR | 0.238 | 0.238 | 0.23 | 0.238 | 0.238 | -0.002 (-0.83%) | 196,750 |
10 May 2005 | MYR | 0.232 | 0.24 | 0.232 | 0.24 | 0.24 | -0.004 (-1.64%) | 39,250 |
9 May 2005 | MYR | 0.244 | 0.246 | 0.228 | 0.244 | 0.244 | -0.002 (-0.81%) | 470,000 |
6 May 2005 | MYR | 0.244 | 0.246 | 0.244 | 0.246 | 0.246 | -0.006 (-2.38%) | 75,000 |
5 May 2005 | MYR | 0.24 | 0.252 | 0.24 | 0.252 | 0.252 | +0.004 (+1.61%) | 57,250 |