Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 65,600 |
27 May 2005 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 195,500 |
26 May 2005 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 62,000 |
25 May 2005 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 98,000 |
24 May 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 115,900 |
20 May 2005 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 117,000 |
19 May 2005 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 171,900 |
18 May 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 58,000 |
17 May 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 84,000 |
16 May 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 61,000 |
13 May 2005 | MYR | 0.125 | 0.13 | 0.12 | 0.13 | 0.13 | 0.0 (0.0%) | 420,000 |
12 May 2005 | MYR | 0.125 | 0.13 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 268,000 |
11 May 2005 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 14,000 |
10 May 2005 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 405,300 |
9 May 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 251,800 |
6 May 2005 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 103,000 |
5 May 2005 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 168,000 |
4 May 2005 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 223,300 |
3 May 2005 | MYR | 0.125 | 0.135 | 0.125 | 0.135 | 0.135 | +0.01 (+8%) | 625,000 |
29 Apr 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 82,000 |
28 Apr 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 86,000 |
27 Apr 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 72,000 |
26 Apr 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 43,000 |
25 Apr 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 111,900 |
22 Apr 2005 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 283,200 |
20 Apr 2005 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 1,220,500 |
19 Apr 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 114,000 |
18 Apr 2005 | MYR | 0.135 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 70,000 |
15 Apr 2005 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 265,000 |
14 Apr 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 286,000 |