Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | MYR | 4.12 | 4.12 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 14,700 |
12 May 2005 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 4,300 |
11 May 2005 | MYR | 4.2 | 4.2 | 4.12 | 4.2 | 4.2 | 0.0 (0.0%) | 27,000 |
10 May 2005 | MYR | 4.24 | 4.24 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 110,000 |
9 May 2005 | MYR | 4.24 | 4.24 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 19,000 |
6 May 2005 | MYR | 4.24 | 4.24 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 23,600 |
5 May 2005 | MYR | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 0.0 (0.0%) | 11,600 |
4 May 2005 | MYR | 4.12 | 4.28 | 4.1 | 4.26 | 4.26 | +0.14 (+3.40%) | 61,500 |
3 May 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 12,300 |
29 Apr 2005 | MYR | 4.1 | 4.1 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 41,100 |
28 Apr 2005 | MYR | 4.12 | 4.12 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 5,200 |
27 Apr 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 3,500 |
26 Apr 2005 | MYR | 4.08 | 4.2 | 4.08 | 4.18 | 4.18 | -0.08 (-1.88%) | 11,900 |
25 Apr 2005 | MYR | 4.12 | 4.26 | 4.06 | 4.26 | 4.26 | +0.14 (+3.40%) | 75,700 |
22 Apr 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 400 |
20 Apr 2005 | MYR | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 21,800 |
19 Apr 2005 | MYR | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | +0.06 (+1.46%) | 1,500 |
18 Apr 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,000 |
15 Apr 2005 | MYR | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -0.14 (-3.27%) | 0 |
14 Apr 2005 | MYR | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 20,300 |
13 Apr 2005 | MYR | 4.24 | 4.36 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 132,500 |
12 Apr 2005 | MYR | 4.2 | 4.28 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 197,800 |
11 Apr 2005 | MYR | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.12 (+2.94%) | 13,700 |
8 Apr 2005 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.06 (+1.49%) | 1,000 |
7 Apr 2005 | MYR | 4.04 | 4.1 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 164,100 |
6 Apr 2005 | MYR | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 76,700 |
5 Apr 2005 | MYR | 4.1 | 4.1 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 40,100 |
4 Apr 2005 | MYR | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 21,400 |
1 Apr 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 46,200 |
31 Mar 2005 | MYR | 4.12 | 4.16 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 231,400 |