Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 61,000 |
25 May 2005 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 7,000 |
24 May 2005 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 70,000 |
20 May 2005 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 5,600 |
19 May 2005 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 57,800 |
18 May 2005 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 29,000 |
17 May 2005 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 88,000 |
16 May 2005 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 53,000 |
13 May 2005 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 263,800 |
12 May 2005 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 199,600 |
11 May 2005 | MYR | 0.37 | 0.4 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 93,100 |
10 May 2005 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 65,000 |
9 May 2005 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 87,000 |
6 May 2005 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 126,000 |
5 May 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 37,000 |
4 May 2005 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 97,000 |
3 May 2005 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 95,800 |
29 Apr 2005 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 27,700 |
28 Apr 2005 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 121,000 |
27 Apr 2005 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 77,500 |
26 Apr 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 137,300 |
25 Apr 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 79,100 |
22 Apr 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 73,200 |
20 Apr 2005 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 126,000 |
19 Apr 2005 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 122,000 |
18 Apr 2005 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 91,100 |
15 Apr 2005 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 71,900 |
14 Apr 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 112,000 |
13 Apr 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 47,000 |
12 Apr 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 29,000 |