Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | MYR | 9 | 9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 124,200 |
1 Jun 2005 | MYR | 9.15 | 9.15 | 8.85 | 8.9 | 8.9 | -0.3 (-3.26%) | 155,300 |
31 May 2005 | MYR | 8.85 | 9.2 | 8.85 | 9.2 | 9.2 | +0.2 (+2.22%) | 1,097,500 |
30 May 2005 | MYR | 8.9 | 9 | 8.8 | 9 | 9 | +0.1 (+1.12%) | 164,400 |
27 May 2005 | MYR | 8.8 | 8.9 | 8.75 | 8.9 | 8.9 | +0.1 (+1.14%) | 252,300 |
26 May 2005 | MYR | 8.6 | 8.8 | 8.55 | 8.8 | 8.8 | +0.2 (+2.33%) | 312,800 |
25 May 2005 | MYR | 8.8 | 8.8 | 8.5 | 8.6 | 8.6 | -0.35 (-3.91%) | 449,200 |
24 May 2005 | MYR | 9.05 | 9.05 | 8.85 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,241,800 |
20 May 2005 | MYR | 9.15 | 9.15 | 8.95 | 9 | 9 | -0.2 (-2.17%) | 1,245,200 |
19 May 2005 | MYR | 9.35 | 9.35 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 730,000 |
18 May 2005 | MYR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 351,900 |
17 May 2005 | MYR | 9.25 | 9.25 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 154,000 |
16 May 2005 | MYR | 9.25 | 9.25 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 135,400 |
13 May 2005 | MYR | 9.2 | 9.25 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 35,100 |
12 May 2005 | MYR | 9.2 | 9.25 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 101,900 |
11 May 2005 | MYR | 9.2 | 9.25 | 9.2 | 9.2 | 9.2 | -0.05 (-0.54%) | 44,400 |
10 May 2005 | MYR | 9.25 | 9.25 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 47,200 |
9 May 2005 | MYR | 9.25 | 9.25 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 118,400 |
6 May 2005 | MYR | 9.25 | 9.25 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 91,700 |
5 May 2005 | MYR | 9.15 | 9.3 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 392,300 |
4 May 2005 | MYR | 9.2 | 9.25 | 9.2 | 9.25 | 9.25 | +0.1 (+1.09%) | 346,100 |
3 May 2005 | MYR | 9.15 | 9.25 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 319,700 |
29 Apr 2005 | MYR | 9.15 | 9.25 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 283,700 |
28 Apr 2005 | MYR | 9.1 | 9.25 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 447,100 |
27 Apr 2005 | MYR | 9.15 | 9.15 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 90,700 |
26 Apr 2005 | MYR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 127,000 |
25 Apr 2005 | MYR | 9.15 | 9.15 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 42,200 |
22 Apr 2005 | MYR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 92,600 |
20 Apr 2005 | MYR | 9.15 | 9.2 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 152,200 |
19 Apr 2005 | MYR | 9.1 | 9.15 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 81,500 |