Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 0.2033 | 0.2183 | 0.1983 | 0.2067 | 0.2067 | +0.005 (+2.48%) | 20,958,600 |
8 Jun 2005 | MYR | 0.1917 | 0.2033 | 0.1883 | 0.2017 | 0.2017 | +0.013 (+7.12%) | 19,479,000 |
7 Jun 2005 | MYR | 0.195 | 0.1983 | 0.18 | 0.1883 | 0.1883 | -0.007 (-3.44%) | 26,174,100 |
6 Jun 2005 | MYR | 0.1867 | 0.205 | 0.1817 | 0.195 | 0.195 | +0.01 (+5.41%) | 42,799,800 |
3 Jun 2005 | MYR | 0.1433 | 0.1867 | 0.1433 | 0.185 | 0.185 | +0.042 (+29.10%) | 47,157,900 |
2 Jun 2005 | MYR | 0.13 | 0.1433 | 0.1283 | 0.1433 | 0.1433 | +0.015 (+11.69%) | 23,210,100 |
1 Jun 2005 | MYR | 0.1283 | 0.13 | 0.125 | 0.1283 | 0.1283 | +0.002 (+1.26%) | 11,990,400 |
31 May 2005 | MYR | 0.1217 | 0.1317 | 0.12 | 0.1267 | 0.1267 | +0.005 (+4.11%) | 32,414,100 |
30 May 2005 | MYR | 0.15 | 0.1533 | 0.1217 | 0.1217 | 0.1217 | -0.017 (-12.00%) | 59,528,700 |
27 May 2005 | MYR | 0.1317 | 0.1417 | 0.1317 | 0.1383 | 0.1383 | +0.01 (+7.79%) | 40,322,100 |
26 May 2005 | MYR | 0.1183 | 0.1383 | 0.1133 | 0.1283 | 0.1283 | +0.012 (+9.94%) | 70,308,300 |
25 May 2005 | MYR | 0.155 | 0.16 | 0.1067 | 0.1167 | 0.1167 | -0.038 (-24.71%) | 67,124,100 |
24 May 2005 | MYR | 0.1917 | 0.1917 | 0.155 | 0.155 | 0.155 | -0.037 (-19.14%) | 20,568,900 |
20 May 2005 | MYR | 0.1983 | 0.1983 | 0.185 | 0.1917 | 0.1917 | -0.005 (-2.54%) | 7,232,100 |
19 May 2005 | MYR | 0.2 | 0.2033 | 0.195 | 0.1967 | 0.1967 | -0.007 (-3.25%) | 3,837,000 |
18 May 2005 | MYR | 0.2067 | 0.21 | 0.1983 | 0.2033 | 0.2033 | -0.005 (-2.40%) | 3,327,000 |
17 May 2005 | MYR | 0.2117 | 0.2117 | 0.2083 | 0.2083 | 0.2083 | -0.005 (-2.34%) | 2,115,600 |
16 May 2005 | MYR | 0.2167 | 0.2183 | 0.2083 | 0.2133 | 0.2133 | -0.007 (-3.05%) | 2,226,300 |
13 May 2005 | MYR | 0.215 | 0.22 | 0.2067 | 0.22 | 0.22 | +0.002 (+0.78%) | 4,854,900 |
12 May 2005 | MYR | 0.215 | 0.2183 | 0.2017 | 0.2183 | 0.2183 | +0.003 (+1.53%) | 3,884,700 |
11 May 2005 | MYR | 0.2233 | 0.2233 | 0.2067 | 0.215 | 0.215 | -0.008 (-3.72%) | 3,299,100 |
10 May 2005 | MYR | 0.2467 | 0.2567 | 0.2233 | 0.2233 | 0.2233 | -0.018 (-7.61%) | 5,619,300 |
9 May 2005 | MYR | 0.2467 | 0.2467 | 0.2033 | 0.2417 | 0.2417 | -0.005 (-2.03%) | 7,405,200 |
6 May 2005 | MYR | 0.245 | 0.2483 | 0.2417 | 0.2467 | 0.2467 | -0.002 (-0.64%) | 991,500 |
5 May 2005 | MYR | 0.25 | 0.25 | 0.245 | 0.2483 | 0.2483 | -0.002 (-0.68%) | 2,155,800 |
4 May 2005 | MYR | 0.25 | 0.2517 | 0.2483 | 0.25 | 0.25 | 0.0 (0.0%) | 2,261,400 |
3 May 2005 | MYR | 0.2467 | 0.25 | 0.2433 | 0.25 | 0.25 | +0.003 (+1.34%) | 1,564,800 |
29 Apr 2005 | MYR | 0.25 | 0.2517 | 0.2433 | 0.2467 | 0.2467 | -0.005 (-1.99%) | 4,587,300 |
28 Apr 2005 | MYR | 0.2517 | 0.2517 | 0.25 | 0.2517 | 0.2517 | -0.003 (-1.29%) | 2,577,900 |
27 Apr 2005 | MYR | 0.255 | 0.255 | 0.2483 | 0.255 | 0.255 | -0.003 (-1.28%) | 2,059,200 |