Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 0.465 | 0.48 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 141,600 |
8 Jun 2005 | MYR | 0.425 | 0.47 | 0.425 | 0.465 | 0.465 | +0.045 (+10.71%) | 214,900 |
7 Jun 2005 | MYR | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 90,000 |
6 Jun 2005 | MYR | 0.405 | 0.435 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 153,600 |
3 Jun 2005 | MYR | 0.38 | 0.41 | 0.37 | 0.405 | 0.405 | +0.03 (+8%) | 260,000 |
2 Jun 2005 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 254,400 |
1 Jun 2005 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 263,000 |
31 May 2005 | MYR | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 227,100 |
30 May 2005 | MYR | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 30,100 |
27 May 2005 | MYR | 0.385 | 0.41 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 62,000 |
26 May 2005 | MYR | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 494,500 |
25 May 2005 | MYR | 0.455 | 0.455 | 0.4 | 0.4 | 0.4 | -0.06 (-13.04%) | 332,600 |
24 May 2005 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 21,000 |
20 May 2005 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 62,000 |
19 May 2005 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 73,200 |
18 May 2005 | MYR | 0.485 | 0.485 | 0.465 | 0.475 | 0.475 | -0.02 (-4.04%) | 125,000 |
17 May 2005 | MYR | 0.485 | 0.495 | 0.47 | 0.495 | 0.495 | 0.0 (0.0%) | 226,100 |
16 May 2005 | MYR | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | -0.005 (-1%) | 112,000 |
13 May 2005 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 95,800 |
12 May 2005 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 126,500 |
11 May 2005 | MYR | 0.53 | 0.53 | 0.485 | 0.49 | 0.49 | -0.04 (-7.55%) | 363,500 |
10 May 2005 | MYR | 0.555 | 0.555 | 0.53 | 0.53 | 0.53 | -0.025 (-4.50%) | 207,000 |
9 May 2005 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 148,000 |
6 May 2005 | MYR | 0.56 | 0.56 | 0.545 | 0.56 | 0.56 | -0.005 (-0.88%) | 294,400 |
5 May 2005 | MYR | 0.57 | 0.57 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 212,000 |
4 May 2005 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | +0.01 (+1.80%) | 188,000 |
3 May 2005 | MYR | 0.565 | 0.58 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 240,200 |
29 Apr 2005 | MYR | 0.55 | 0.58 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 769,600 |
28 Apr 2005 | MYR | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 232,500 |
27 Apr 2005 | MYR | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 307,500 |