Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | MYR | 0.205 | 0.205 | 0.16 | 0.16 | 0.16 | -0.043 (-20.99%) | 0 |
27 May 2005 | MYR | 0.205 | 0.205 | 0.2025 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 0 |
26 May 2005 | MYR | 0.19 | 0.205 | 0.1875 | 0.205 | 0.205 | +0.045 (+28.13%) | 330,600 |
25 May 2005 | MYR | 0.205 | 0.205 | 0.16 | 0.16 | 0.16 | -0.045 (-21.95%) | 0 |
24 May 2005 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.007 (-3.53%) | 10,000 |
20 May 2005 | MYR | 0.15 | 0.2125 | 0.15 | 0.2125 | 0.2125 | +0.005 (+2.41%) | 40,400 |
19 May 2005 | MYR | 0.2075 | 0.2075 | 0.205 | 0.2075 | 0.2075 | 0.0 (0.0%) | 18,200 |
18 May 2005 | MYR | 0.2075 | 0.21 | 0.205 | 0.2075 | 0.2075 | -0.005 (-2.35%) | 22,000 |
17 May 2005 | MYR | 0.215 | 0.215 | 0.2125 | 0.2125 | 0.2125 | -0.003 (-1.16%) | 0 |
16 May 2005 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 64,200 |
13 May 2005 | MYR | 0.2175 | 0.2175 | 0.2 | 0.2 | 0.2 | +0.02 (+11.11%) | 0 |
12 May 2005 | MYR | 0.2175 | 0.2175 | 0.18 | 0.18 | 0.18 | -0.037 (-17.24%) | 0 |
11 May 2005 | MYR | 0.175 | 0.2175 | 0.13 | 0.2175 | 0.2175 | -0.01 (-4.40%) | 57,400 |
10 May 2005 | MYR | 0.23 | 0.23 | 0.2275 | 0.2275 | 0.2275 | -0.003 (-1.09%) | 0 |
9 May 2005 | MYR | 0.2325 | 0.2325 | 0.23 | 0.23 | 0.23 | -0.003 (-1.08%) | 0 |
6 May 2005 | MYR | 0.2175 | 0.2325 | 0.2025 | 0.2325 | 0.2325 | +0.022 (+10.71%) | 7,200 |
5 May 2005 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 24,000 |
4 May 2005 | MYR | 0.235 | 0.235 | 0.21 | 0.22 | 0.22 | -0.003 (-1.12%) | 10,400 |
3 May 2005 | MYR | 0.24 | 0.24 | 0.2225 | 0.2225 | 0.2225 | 0.0 (0.0%) | 0 |
29 Apr 2005 | MYR | 0.215 | 0.2225 | 0.21 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 12,200 |
28 Apr 2005 | MYR | 0.215 | 0.225 | 0.205 | 0.225 | 0.225 | +0.03 (+15.38%) | 96,200 |
27 Apr 2005 | MYR | 0.2175 | 0.2175 | 0.195 | 0.195 | 0.195 | -0.022 (-10.34%) | 0 |
26 Apr 2005 | MYR | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.0 (0.0%) | 10,000 |
25 Apr 2005 | MYR | 0.2075 | 0.2175 | 0.2075 | 0.2175 | 0.2175 | +0.018 (+8.75%) | 17,000 |
22 Apr 2005 | MYR | 0.2175 | 0.2175 | 0.2 | 0.2 | 0.2 | -0.007 (-3.61%) | 0 |
20 Apr 2005 | MYR | 0.2175 | 0.2175 | 0.2075 | 0.2075 | 0.2075 | -0.007 (-3.49%) | 0 |
19 Apr 2005 | MYR | 0.2175 | 0.2175 | 0.215 | 0.215 | 0.215 | -0.003 (-1.15%) | 0 |
18 Apr 2005 | MYR | 0.22 | 0.22 | 0.2175 | 0.2175 | 0.2175 | -0.007 (-3.33%) | 0 |
15 Apr 2005 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.015 (+7.14%) | 200 |
14 Apr 2005 | MYR | 0.2175 | 0.2175 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 0 |