Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | MYR | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 116,900 |
24 Jun 2005 | MYR | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | +0.04 (+0.95%) | 16,300 |
23 Jun 2005 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 6,500 |
22 Jun 2005 | MYR | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 20,500 |
21 Jun 2005 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 6,000 |
20 Jun 2005 | MYR | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 13,600 |
17 Jun 2005 | MYR | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 50,700 |
16 Jun 2005 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 1,500 |
15 Jun 2005 | MYR | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 11,700 |
14 Jun 2005 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 21,400 |
13 Jun 2005 | MYR | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 6,000 |
10 Jun 2005 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.06 (+1.46%) | 700 |
9 Jun 2005 | MYR | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 1,200 |
8 Jun 2005 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 1,000 |
7 Jun 2005 | MYR | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | +0.1 (+2.46%) | 10,300 |
6 Jun 2005 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 17,000 |
3 Jun 2005 | MYR | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 18,200 |
2 Jun 2005 | MYR | 4 | 4.02 | 4 | 4 | 4 | 0.0 (0.0%) | 23,900 |
1 Jun 2005 | MYR | 4 | 4.02 | 4 | 4 | 4 | 0.0 (0.0%) | 22,400 |
31 May 2005 | MYR | 4.12 | 4.12 | 4 | 4 | 4 | -0.16 (-3.85%) | 227,200 |
30 May 2005 | MYR | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 419,700 |
27 May 2005 | MYR | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | +0.02 (+0.49%) | 11,800 |
26 May 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 24,000 |
25 May 2005 | MYR | 4.2 | 4.2 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 87,800 |
24 May 2005 | MYR | 4.16 | 4.2 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 25,500 |
20 May 2005 | MYR | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 8,400 |
19 May 2005 | MYR | 4.1 | 4.18 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 3,300 |
18 May 2005 | MYR | 4.16 | 4.2 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 18,400 |
17 May 2005 | MYR | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | +0.08 (+1.95%) | 12,000 |
16 May 2005 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 85,600 |