Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,183,800 |
27 May 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,111,500 |
26 May 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 468,500 |
25 May 2005 | MYR | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 1,111,100 |
24 May 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 257,700 |
20 May 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 323,500 |
19 May 2005 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 136,000 |
18 May 2005 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 299,300 |
17 May 2005 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 581,600 |
16 May 2005 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 532,500 |
13 May 2005 | MYR | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 29,500 |
12 May 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 14,000 |
11 May 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 89,500 |
10 May 2005 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 126,000 |
9 May 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 14,000 |
6 May 2005 | MYR | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 148,000 |
5 May 2005 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 45,500 |
4 May 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 146,500 |
3 May 2005 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 215,500 |
29 Apr 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 137,000 |
28 Apr 2005 | MYR | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 303,000 |
27 Apr 2005 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 186,000 |
26 Apr 2005 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 219,900 |
25 Apr 2005 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 209,200 |
22 Apr 2005 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 254,600 |
20 Apr 2005 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 77,500 |
19 Apr 2005 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 39,000 |
18 Apr 2005 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 63,000 |
15 Apr 2005 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 33,500 |
14 Apr 2005 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 3,500 |