Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | MYR | 5.05 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 14,400 |
1 Jun 2005 | MYR | 5.1 | 5.1 | 4.98 | 5.05 | 5.05 | -0.1 (-1.94%) | 95,400 |
31 May 2005 | MYR | 5.3 | 5.3 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 31,800 |
30 May 2005 | MYR | 5.65 | 5.65 | 5.3 | 5.3 | 5.3 | -0.65 (-10.92%) | 102,700 |
27 May 2005 | MYR | 5.9 | 5.95 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 248,700 |
26 May 2005 | MYR | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 96,900 |
25 May 2005 | MYR | 5.95 | 5.95 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 152,400 |
24 May 2005 | MYR | 5.9 | 5.95 | 5.9 | 5.95 | 5.95 | +0.1 (+1.71%) | 111,100 |
20 May 2005 | MYR | 5.85 | 5.9 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 20,000 |
19 May 2005 | MYR | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 26,600 |
18 May 2005 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 43,200 |
17 May 2005 | MYR | 5.95 | 5.95 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 26,600 |
16 May 2005 | MYR | 5.9 | 5.95 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 31,700 |
13 May 2005 | MYR | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 22,000 |
12 May 2005 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 8,500 |
11 May 2005 | MYR | 5.95 | 5.95 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 39,700 |
10 May 2005 | MYR | 5.95 | 6 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 17,400 |
9 May 2005 | MYR | 5.9 | 6 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 26,100 |
6 May 2005 | MYR | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 18,300 |
5 May 2005 | MYR | 5.9 | 5.9 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 37,200 |
4 May 2005 | MYR | 5.9 | 5.95 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 26,900 |
3 May 2005 | MYR | 5.8 | 5.9 | 5.8 | 5.9 | 5.9 | +0.15 (+2.61%) | 23,300 |
29 Apr 2005 | MYR | 5.75 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 14,200 |
28 Apr 2005 | MYR | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 29,700 |
27 Apr 2005 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 29,300 |
26 Apr 2005 | MYR | 5.8 | 5.85 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 17,600 |
25 Apr 2005 | MYR | 6 | 6 | 5.8 | 5.9 | 5.9 | -0.05 (-0.84%) | 30,100 |
22 Apr 2005 | MYR | 5.9 | 6 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 28,800 |
20 Apr 2005 | MYR | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 36,300 |
19 Apr 2005 | MYR | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 29,100 |