Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | MYR | 54.15 | 55.4 | 54.15 | 55.4 | 55.4 | +1 (+1.84%) | 400 |
12 May 2005 | MYR | 53.85 | 54.4 | 53.85 | 54.4 | 54.4 | +2.25 (+4.31%) | 52 |
10 May 2005 | MYR | 52.8 | 52.8 | 52.15 | 52.15 | 52.15 | -0.85 (-1.60%) | 20 |
9 May 2005 | MYR | 53 | 53 | 53 | 53 | 53 | +1.55 (+3.01%) | 19 |
28 Apr 2005 | MYR | 52.2 | 52.2 | 51.45 | 51.45 | 51.45 | -0.8 (-1.53%) | 100 |
27 Apr 2005 | MYR | 52.65 | 52.65 | 52.25 | 52.25 | 52.25 | -0.2 (-0.38%) | 100 |
25 Apr 2005 | MYR | 52.65 | 52.65 | 52.45 | 52.45 | 52.45 | +0.15 (+0.29%) | 5 |
22 Apr 2005 | MYR | 52.25 | 52.3 | 52.25 | 52.3 | 52.3 | +0.5 (+0.97%) | 57 |
21 Apr 2005 | MYR | 52.2 | 52.2 | 51.8 | 51.8 | 51.8 | -0.6 (-1.15%) | 900 |
20 Apr 2005 | MYR | 52.95 | 52.95 | 52.4 | 52.4 | 52.4 | -0.25 (-0.47%) | 200 |
19 Apr 2005 | MYR | 52.7 | 52.7 | 52.65 | 52.65 | 52.65 | +0.1 (+0.19%) | 90 |
18 Apr 2005 | MYR | 53.05 | 53.05 | 52.45 | 52.55 | 52.55 | -2.05 (-3.75%) | 400 |
15 Apr 2005 | MYR | 54.6 | 54.6 | 54.6 | 54.6 | 54.6 | -0.25 (-0.46%) | 100 |
14 Apr 2005 | MYR | 54.9 | 54.9 | 54.85 | 54.85 | 54.85 | -0.45 (-0.81%) | 60 |
12 Apr 2005 | MYR | 55.4 | 55.4 | 55.3 | 55.3 | 55.3 | +0.55 (+1.00%) | 200 |
1 Apr 2005 | MYR | 54.75 | 54.9 | 54.75 | 54.75 | 54.75 | +0.05 (+0.09%) | 40 |
31 Mar 2005 | MYR | 55.4 | 55.4 | 54.7 | 54.7 | 54.7 | -0.65 (-1.17%) | 50 |
30 Mar 2005 | MYR | 55.15 | 55.35 | 54.95 | 55.35 | 55.35 | -0.05 (-0.09%) | 200 |
24 Mar 2005 | MYR | 54.6 | 55.65 | 54.6 | 55.4 | 55.4 | +1.19 (+2.20%) | 500 |
23 Mar 2005 | MYR | 54.5 | 54.5 | 54.21 | 54.21 | 54.21 | -0.24 (-0.44%) | 70 |
22 Mar 2005 | MYR | 54.9 | 54.9 | 54.45 | 54.45 | 54.45 | -0.55 (-1.00%) | 100 |
21 Mar 2005 | MYR | 54.9 | 55 | 54.9 | 55 | 55 | +0.1 (+0.18%) | 300 |
18 Mar 2005 | MYR | 54.9 | 55.04 | 54.9 | 54.9 | 54.9 | -0.75 (-1.35%) | 90 |
15 Mar 2005 | MYR | 55.5 | 55.65 | 55.5 | 55.65 | 55.65 | +0.1 (+0.18%) | 100 |
14 Mar 2005 | MYR | 55.3 | 55.55 | 55.3 | 55.55 | 55.55 | +0.5 (+0.91%) | 600 |
10 Mar 2005 | MYR | 55 | 55.05 | 55 | 55.05 | 55.05 | -0.35 (-0.63%) | 200 |
4 Mar 2005 | MYR | 55.15 | 55.4 | 55.15 | 55.4 | 55.4 | +0.61 (+1.11%) | 50 |
3 Mar 2005 | MYR | 55.1 | 55.1 | 54.79 | 54.79 | 54.79 | -0.21 (-0.38%) | 200 |
28 Feb 2005 | MYR | 55.25 | 55.25 | 55 | 55 | 55 | +0.2 (+0.36%) | 300 |
25 Feb 2005 | MYR | 54.85 | 54.85 | 54.8 | 54.8 | 54.8 | +0.35 (+0.64%) | 100 |