Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | MYR | 0.195 | 0.195 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 371,000 |
30 May 2005 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 279,600 |
27 May 2005 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 378,600 |
26 May 2005 | MYR | 0.205 | 0.21 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 617,500 |
25 May 2005 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 775,900 |
24 May 2005 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 284,900 |
20 May 2005 | MYR | 0.23 | 0.235 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 643,500 |
19 May 2005 | MYR | 0.22 | 0.24 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 2,274,100 |
18 May 2005 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,710,600 |
17 May 2005 | MYR | 0.235 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 609,300 |
16 May 2005 | MYR | 0.26 | 0.26 | 0.235 | 0.235 | 0.235 | -0.025 (-9.62%) | 1,703,200 |
13 May 2005 | MYR | 0.215 | 0.265 | 0.205 | 0.26 | 0.26 | +0.045 (+20.93%) | 5,598,300 |
12 May 2005 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 2,484,800 |
11 May 2005 | MYR | 0.22 | 0.24 | 0.215 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,614,600 |
10 May 2005 | MYR | 0.255 | 0.255 | 0.225 | 0.235 | 0.235 | -0.015 (-6%) | 2,073,400 |
9 May 2005 | MYR | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 2,260,100 |
6 May 2005 | MYR | 0.27 | 0.295 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 3,824,900 |
5 May 2005 | MYR | 0.31 | 0.31 | 0.275 | 0.28 | 0.28 | -0.025 (-8.20%) | 2,644,600 |
4 May 2005 | MYR | 0.305 | 0.32 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 3,053,100 |
3 May 2005 | MYR | 0.325 | 0.33 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 5,830,300 |
29 Apr 2005 | MYR | 0.35 | 0.35 | 0.315 | 0.315 | 0.315 | -0.035 (-10.00%) | 4,845,100 |
28 Apr 2005 | MYR | 0.37 | 0.385 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 3,556,300 |
27 Apr 2005 | MYR | 0.365 | 0.385 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 4,395,800 |
26 Apr 2005 | MYR | 0.415 | 0.415 | 0.365 | 0.365 | 0.365 | -0.045 (-10.98%) | 7,822,700 |
25 Apr 2005 | MYR | 0.455 | 0.455 | 0.405 | 0.41 | 0.41 | -0.035 (-7.87%) | 7,665,900 |
22 Apr 2005 | MYR | 0.465 | 0.475 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 8,802,100 |
20 Apr 2005 | MYR | 0.455 | 0.47 | 0.435 | 0.46 | 0.46 | +0.005 (+1.10%) | 7,501,600 |
19 Apr 2005 | MYR | 0.485 | 0.5 | 0.45 | 0.455 | 0.455 | -0.025 (-5.21%) | 5,620,900 |
18 Apr 2005 | MYR | 0.45 | 0.51 | 0.435 | 0.48 | 0.48 | +0.005 (+1.05%) | 9,001,900 |
15 Apr 2005 | MYR | 0.68 | 0.715 | 0.46 | 0.475 | 0.475 | -0.31 (-39.49%) | 27,779,900 |