Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 61,300 |
18 May 2005 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 281,000 |
17 May 2005 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 275,500 |
16 May 2005 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 312,600 |
13 May 2005 | MYR | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | +0.01 (+3.77%) | 449,600 |
12 May 2005 | MYR | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 192,400 |
11 May 2005 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 430,500 |
10 May 2005 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 239,800 |
9 May 2005 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 100,200 |
6 May 2005 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 136,700 |
5 May 2005 | MYR | 0.265 | 0.275 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 667,900 |
4 May 2005 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 12,300 |
3 May 2005 | MYR | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 278,900 |
29 Apr 2005 | MYR | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 180,400 |
28 Apr 2005 | MYR | 0.265 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 173,400 |
27 Apr 2005 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 100,000 |
26 Apr 2005 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 110,000 |
25 Apr 2005 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 132,000 |
22 Apr 2005 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 33,300 |
20 Apr 2005 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 89,900 |
19 Apr 2005 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 93,700 |
18 Apr 2005 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 64,800 |
15 Apr 2005 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 136,500 |
14 Apr 2005 | MYR | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 219,800 |
13 Apr 2005 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 47,600 |
12 Apr 2005 | MYR | 0.27 | 0.27 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 105,500 |
11 Apr 2005 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 35,400 |
8 Apr 2005 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 28,600 |
7 Apr 2005 | MYR | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 84,200 |
6 Apr 2005 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 91,200 |