Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | MYR | 2.65 | 2.675 | 2.65 | 2.65 | 2.65 | -0.025 (-0.93%) | 356,800 |
23 Jun 2005 | MYR | 2.675 | 2.7 | 2.675 | 2.675 | 2.675 | -0.025 (-0.93%) | 56,000 |
22 Jun 2005 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 607,600 |
21 Jun 2005 | MYR | 2.65 | 2.675 | 2.625 | 2.65 | 2.65 | -0.05 (-1.85%) | 668,200 |
20 Jun 2005 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.025 (+0.93%) | 233,600 |
17 Jun 2005 | MYR | 2.65 | 2.675 | 2.65 | 2.675 | 2.675 | 0.0 (0.0%) | 73,000 |
16 Jun 2005 | MYR | 2.625 | 2.675 | 2.625 | 2.675 | 2.675 | +0.075 (+2.88%) | 343,800 |
15 Jun 2005 | MYR | 2.625 | 2.625 | 2.6 | 2.6 | 2.6 | -0.025 (-0.95%) | 208,400 |
14 Jun 2005 | MYR | 2.6 | 2.625 | 2.575 | 2.625 | 2.625 | +0.025 (+0.96%) | 112,800 |
13 Jun 2005 | MYR | 2.525 | 2.6 | 2.525 | 2.6 | 2.6 | +0.075 (+2.97%) | 39,600 |
10 Jun 2005 | MYR | 2.55 | 2.55 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 104,000 |
9 Jun 2005 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 200,000 |
8 Jun 2005 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | -0.025 (-0.98%) | 282,800 |
7 Jun 2005 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | +0.025 (+0.99%) | 44,400 |
6 Jun 2005 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 8,000 |
3 Jun 2005 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 28,000 |
2 Jun 2005 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 132,600 |
1 Jun 2005 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 74,000 |
31 May 2005 | MYR | 2.525 | 2.525 | 2.5 | 2.5 | 2.5 | -0.025 (-0.99%) | 126,400 |
30 May 2005 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 4,000 |
27 May 2005 | MYR | 2.5 | 2.55 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 461,400 |
26 May 2005 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 224,600 |
25 May 2005 | MYR | 2.525 | 2.525 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 20,200 |
24 May 2005 | MYR | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 8,000 |
20 May 2005 | MYR | 2.5 | 2.525 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 122,000 |
19 May 2005 | MYR | 2.525 | 2.525 | 2.5 | 2.5 | 2.5 | -0.025 (-0.99%) | 128,800 |
18 May 2005 | MYR | 2.525 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 74,000 |
17 May 2005 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 78,000 |
16 May 2005 | MYR | 2.525 | 2.525 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 117,000 |
13 May 2005 | MYR | 2.525 | 2.525 | 2.5 | 2.5 | 2.5 | -0.025 (-0.99%) | 54,000 |