Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | MYR | 1.7727 | 1.7909 | 1.7727 | 1.7909 | 1.7909 | +0.009 (+0.51%) | 58,300 |
14 Jun 2005 | MYR | 1.7636 | 1.7818 | 1.7636 | 1.7818 | 1.7818 | +0.009 (+0.51%) | 151,800 |
13 Jun 2005 | MYR | 1.7545 | 1.7727 | 1.7545 | 1.7727 | 1.7727 | +0.009 (+0.52%) | 119,460 |
10 Jun 2005 | MYR | 1.7455 | 1.7636 | 1.7455 | 1.7636 | 1.7636 | +0.018 (+1.04%) | 77,660 |
9 Jun 2005 | MYR | 1.7273 | 1.7455 | 1.7273 | 1.7455 | 1.7455 | +0.009 (+0.52%) | 125,400 |
8 Jun 2005 | MYR | 1.7273 | 1.7455 | 1.7273 | 1.7364 | 1.7364 | +0.009 (+0.53%) | 86,900 |
7 Jun 2005 | MYR | 1.7273 | 1.7364 | 1.7091 | 1.7273 | 1.7273 | 0.0 (0.0%) | 77,770 |
6 Jun 2005 | MYR | 1.7091 | 1.7364 | 1.7091 | 1.7273 | 1.7273 | -0.009 (-0.52%) | 59,180 |
3 Jun 2005 | MYR | 1.7273 | 1.7455 | 1.7091 | 1.7364 | 1.7364 | -0.009 (-0.52%) | 218,900 |
2 Jun 2005 | MYR | 1.7455 | 1.7545 | 1.7273 | 1.7455 | 1.7455 | -0.009 (-0.51%) | 975,260 |
1 Jun 2005 | MYR | 1.7545 | 1.7636 | 1.7273 | 1.7545 | 1.7545 | 0.0 (0.0%) | 403,700 |
31 May 2005 | MYR | 1.7273 | 1.7636 | 1.7273 | 1.7545 | 1.7545 | 0.0 (0.0%) | 187,660 |
30 May 2005 | MYR | 1.7364 | 1.7727 | 1.7273 | 1.7545 | 1.7545 | -0.018 (-1.03%) | 127,380 |
27 May 2005 | MYR | 1.7364 | 1.7727 | 1.7273 | 1.7727 | 1.7727 | -0.009 (-0.51%) | 206,030 |
26 May 2005 | MYR | 1.7727 | 1.7818 | 1.7455 | 1.7818 | 1.7818 | -0.036 (-2.00%) | 58,850 |
25 May 2005 | MYR | 1.7727 | 1.8182 | 1.7545 | 1.8182 | 1.8182 | -0.009 (-0.50%) | 128,590 |
24 May 2005 | MYR | 1.8182 | 1.8273 | 1.7636 | 1.8273 | 1.8273 | +0.018 (+1.01%) | 85,580 |
20 May 2005 | MYR | 1.7364 | 1.8091 | 1.7364 | 1.8091 | 1.8091 | -0.009 (-0.50%) | 31,900 |
19 May 2005 | MYR | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 1.8182 | +0.009 (+0.50%) | 16,500 |
18 May 2005 | MYR | 1.8091 | 1.8182 | 1.7909 | 1.8091 | 1.8091 | -0.027 (-1.49%) | 62,150 |
17 May 2005 | MYR | 1.8273 | 1.8364 | 1.8182 | 1.8364 | 1.8364 | -0.027 (-1.46%) | 74,250 |
16 May 2005 | MYR | 1.8364 | 1.8636 | 1.8364 | 1.8636 | 1.8636 | -0.009 (-0.49%) | 51,040 |
13 May 2005 | MYR | 1.8545 | 1.8727 | 1.8455 | 1.8727 | 1.8727 | +0.009 (+0.49%) | 238,150 |
12 May 2005 | MYR | 1.8182 | 1.8636 | 1.8091 | 1.8636 | 1.8636 | +0.018 (+0.98%) | 193,050 |
11 May 2005 | MYR | 1.8182 | 1.8455 | 1.8091 | 1.8455 | 1.8455 | -0.018 (-0.97%) | 127,160 |
10 May 2005 | MYR | 1.8364 | 1.8727 | 1.8091 | 1.8636 | 1.8636 | -0.018 (-0.97%) | 209,330 |
9 May 2005 | MYR | 1.8727 | 1.8818 | 1.8364 | 1.8818 | 1.8818 | -0.009 (-0.48%) | 166,980 |
6 May 2005 | MYR | 1.8727 | 1.8909 | 1.8727 | 1.8909 | 1.8909 | 0.0 (0.0%) | 76,010 |
5 May 2005 | MYR | 1.8273 | 1.9 | 1.8182 | 1.8909 | 1.8909 | -0.027 (-1.42%) | 157,410 |
4 May 2005 | MYR | 1.9091 | 1.9182 | 1.9 | 1.9182 | 1.9182 | +0.009 (+0.48%) | 307,560 |