Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | MYR | 1.35 | 1.35 | 1.275 | 1.325 | 1.325 | 0.0 (0.0%) | 37,760 |
14 Jun 2005 | MYR | 1.375 | 1.5 | 1.325 | 1.325 | 1.325 | -0.025 (-1.85%) | 174,480 |
13 Jun 2005 | MYR | 1.325 | 1.375 | 1.275 | 1.35 | 1.35 | +0.075 (+5.88%) | 93,260 |
10 Jun 2005 | MYR | 1.25 | 1.375 | 1.25 | 1.275 | 1.275 | +0.025 (+2%) | 97,040 |
9 Jun 2005 | MYR | 1.225 | 1.25 | 1.175 | 1.25 | 1.25 | +0.05 (+4.17%) | 107,900 |
8 Jun 2005 | MYR | 1.1 | 1.225 | 1.1 | 1.2 | 1.2 | +0.075 (+6.67%) | 59,880 |
7 Jun 2005 | MYR | 1.05 | 1.15 | 0.975 | 1.125 | 1.125 | +0.025 (+2.27%) | 31,400 |
6 Jun 2005 | MYR | 0.95 | 1.1 | 0.95 | 1.1 | 1.1 | +0.1 (+10%) | 47,600 |
3 Jun 2005 | MYR | 0.9 | 1.025 | 0.9 | 1 | 1 | +0.1 (+11.11%) | 41,160 |
2 Jun 2005 | MYR | 0.925 | 0.925 | 0.875 | 0.9 | 0.9 | -0.025 (-2.70%) | 93,600 |
1 Jun 2005 | MYR | 0.925 | 0.95 | 0.925 | 0.925 | 0.925 | -0.175 (-15.91%) | 35,800 |
31 May 2005 | MYR | 0.925 | 1.15 | 0.9 | 1.1 | 1.1 | +0.2 (+22.22%) | 125,620 |
30 May 2005 | MYR | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.025 (-2.70%) | 46,920 |
27 May 2005 | MYR | 0.925 | 0.95 | 0.925 | 0.925 | 0.925 | +0.025 (+2.78%) | 9,380 |
26 May 2005 | MYR | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 116,620 |
25 May 2005 | MYR | 1.075 | 1.1 | 0.95 | 0.95 | 0.95 | -0.125 (-11.63%) | 326,240 |
24 May 2005 | MYR | 1.15 | 1.15 | 1.075 | 1.075 | 1.075 | -0.075 (-6.52%) | 100,020 |
20 May 2005 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 24,200 |
19 May 2005 | MYR | 1.15 | 1.175 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 86,920 |
18 May 2005 | MYR | 1.175 | 1.175 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 55,080 |
17 May 2005 | MYR | 1.2 | 1.2 | 1.175 | 1.175 | 1.175 | -0.025 (-2.08%) | 95,060 |
16 May 2005 | MYR | 1.2 | 1.225 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 46,220 |
13 May 2005 | MYR | 1.175 | 1.2 | 1.15 | 1.2 | 1.2 | +0.025 (+2.13%) | 148,020 |
12 May 2005 | MYR | 1.25 | 1.25 | 1.175 | 1.175 | 1.175 | -0.075 (-6%) | 97,020 |
11 May 2005 | MYR | 1.275 | 1.3 | 1.25 | 1.25 | 1.25 | -0.025 (-1.96%) | 106,100 |
10 May 2005 | MYR | 1.3 | 1.3 | 1.275 | 1.275 | 1.275 | -0.025 (-1.92%) | 71,040 |
9 May 2005 | MYR | 1.325 | 1.325 | 1.275 | 1.3 | 1.3 | -0.025 (-1.89%) | 72,460 |
6 May 2005 | MYR | 1.35 | 1.35 | 1.325 | 1.325 | 1.325 | -0.025 (-1.85%) | 16,800 |
5 May 2005 | MYR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.025 (-1.82%) | 38,760 |
4 May 2005 | MYR | 1.35 | 1.375 | 1.35 | 1.375 | 1.375 | +0.025 (+1.85%) | 44,000 |