Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | MYR | 0.235 | 0.255 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 317,600 |
30 Jun 2005 | MYR | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 102,100 |
29 Jun 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 88,300 |
28 Jun 2005 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 155,200 |
27 Jun 2005 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 42,500 |
24 Jun 2005 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 166,300 |
23 Jun 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 80,100 |
22 Jun 2005 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 131,300 |
21 Jun 2005 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 33,900 |
20 Jun 2005 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 50,900 |
17 Jun 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 70,000 |
16 Jun 2005 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 104,700 |
15 Jun 2005 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 14,700 |
14 Jun 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 279,500 |
13 Jun 2005 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 779,600 |
10 Jun 2005 | MYR | 0.22 | 0.235 | 0.21 | 0.23 | 0.23 | +0.01 (+4.55%) | 662,300 |
9 Jun 2005 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 88,400 |
8 Jun 2005 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 252,800 |
7 Jun 2005 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 47,600 |
6 Jun 2005 | MYR | 0.235 | 0.235 | 0.21 | 0.23 | 0.23 | +0.005 (+2.22%) | 48,500 |
3 Jun 2005 | MYR | 0.22 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 309,500 |
2 Jun 2005 | MYR | 0.215 | 0.22 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 152,400 |
1 Jun 2005 | MYR | 0.21 | 0.22 | 0.2 | 0.21 | 0.21 | -0.015 (-6.67%) | 502,600 |
31 May 2005 | MYR | 0.23 | 0.23 | 0.21 | 0.225 | 0.225 | -0.005 (-2.17%) | 378,900 |
30 May 2005 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 69,200 |
27 May 2005 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 122,000 |
26 May 2005 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 110,000 |
25 May 2005 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 147,800 |
24 May 2005 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 96,300 |
20 May 2005 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 131,800 |