Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | MYR | 1.1973 | 1.215 | 1.1973 | 1.1973 | 1.1973 | -0.009 (-0.73%) | 8,849,289 |
16 Jun 2005 | MYR | 1.1884 | 1.2061 | 1.1884 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 4,726,837 |
15 Jun 2005 | MYR | 1.1884 | 1.215 | 1.1884 | 1.1973 | 1.1973 | +0.009 (+0.75%) | 18,048,695 |
14 Jun 2005 | MYR | 1.1973 | 1.2061 | 1.1884 | 1.1884 | 1.1884 | -0.009 (-0.74%) | 5,694,869 |
13 Jun 2005 | MYR | 1.1884 | 1.1973 | 1.1884 | 1.1973 | 1.1973 | +0.009 (+0.75%) | 4,137,110 |
10 Jun 2005 | MYR | 1.1795 | 1.2061 | 1.1795 | 1.1884 | 1.1884 | +0.009 (+0.75%) | 10,866,540 |
9 Jun 2005 | MYR | 1.1795 | 1.1795 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 2,890,565 |
8 Jun 2005 | MYR | 1.1795 | 1.1884 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 5,079,208 |
7 Jun 2005 | MYR | 1.1706 | 1.1884 | 1.1706 | 1.1795 | 1.1795 | +0.018 (+1.52%) | 5,933,354 |
6 Jun 2005 | MYR | 1.1529 | 1.1706 | 1.1529 | 1.1618 | 1.1618 | +0.009 (+0.77%) | 8,880,298 |
3 Jun 2005 | MYR | 1.144 | 1.1618 | 1.144 | 1.1529 | 1.1529 | +0.009 (+0.78%) | 3,985,450 |
2 Jun 2005 | MYR | 1.1529 | 1.1529 | 1.144 | 1.144 | 1.144 | -0.009 (-0.77%) | 9,832,544 |
1 Jun 2005 | MYR | 1.1529 | 1.1529 | 1.144 | 1.1529 | 1.1529 | +0.009 (+0.78%) | 4,501,884 |
31 May 2005 | MYR | 1.1618 | 1.1618 | 1.144 | 1.144 | 1.144 | -0.018 (-1.53%) | 11,194,667 |
30 May 2005 | MYR | 1.1618 | 1.1618 | 1.144 | 1.1618 | 1.1618 | 0.0 (0.0%) | 4,269,601 |
27 May 2005 | MYR | 1.1263 | 1.1618 | 1.1263 | 1.1618 | 1.1618 | +0.009 (+0.77%) | 6,029,198 |
26 May 2005 | MYR | 1.1174 | 1.1529 | 1.1086 | 1.1529 | 1.1529 | +0.027 (+2.36%) | 25,410,700 |
25 May 2005 | MYR | 1.144 | 1.144 | 1.1086 | 1.1263 | 1.1263 | -0.009 (-0.78%) | 27,626,969 |
24 May 2005 | MYR | 1.1529 | 1.1529 | 1.1352 | 1.1352 | 1.1352 | -0.018 (-1.54%) | 21,168,723 |
20 May 2005 | MYR | 1.1618 | 1.1618 | 1.144 | 1.1529 | 1.1529 | 0.0 (0.0%) | 14,203,065 |
19 May 2005 | MYR | 1.1618 | 1.1618 | 1.1529 | 1.1529 | 1.1529 | -0.009 (-0.77%) | 7,061,503 |
18 May 2005 | MYR | 1.1618 | 1.1618 | 1.1529 | 1.1618 | 1.1618 | 0.0 (0.0%) | 18,981,772 |
17 May 2005 | MYR | 1.1706 | 1.1706 | 1.1529 | 1.1618 | 1.1618 | -0.009 (-0.75%) | 14,786,590 |
16 May 2005 | MYR | 1.1618 | 1.1706 | 1.1618 | 1.1706 | 1.1706 | +0.009 (+0.76%) | 9,143,589 |
13 May 2005 | MYR | 1.1706 | 1.1706 | 1.1618 | 1.1618 | 1.1618 | -0.009 (-0.75%) | 13,333,133 |
12 May 2005 | MYR | 1.1884 | 1.1884 | 1.1529 | 1.1706 | 1.1706 | -0.018 (-1.50%) | 20,501,193 |
11 May 2005 | MYR | 1.1973 | 1.2061 | 1.1795 | 1.1884 | 1.1884 | -0.018 (-1.47%) | 8,897,212 |
10 May 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | 0.0 (0.0%) | 3,637,590 |
9 May 2005 | MYR | 1.215 | 1.215 | 1.1973 | 1.2061 | 1.2061 | -0.009 (-0.73%) | 4,607,877 |
6 May 2005 | MYR | 1.2239 | 1.2239 | 1.2061 | 1.215 | 1.215 | -0.009 (-0.73%) | 4,872,860 |