Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2005 | MYR | 1.62 | 1.7 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,233,200 |
6 Jun 2005 | MYR | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 127,300 |
3 Jun 2005 | MYR | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 260,700 |
2 Jun 2005 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 520,100 |
1 Jun 2005 | MYR | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | -0.04 (-2.42%) | 193,800 |
31 May 2005 | MYR | 1.6 | 1.65 | 1.55 | 1.65 | 1.65 | +0.04 (+2.48%) | 4,075,600 |
30 May 2005 | MYR | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,526,700 |
27 May 2005 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,327,800 |
26 May 2005 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 660,800 |
25 May 2005 | MYR | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 201,400 |
24 May 2005 | MYR | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 259,100 |
20 May 2005 | MYR | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 522,400 |
19 May 2005 | MYR | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 430,100 |
18 May 2005 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 379,900 |
17 May 2005 | MYR | 1.6 | 1.66 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 874,800 |
16 May 2005 | MYR | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 458,700 |
13 May 2005 | MYR | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 759,200 |
12 May 2005 | MYR | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 190,200 |
11 May 2005 | MYR | 1.64 | 1.64 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 297,600 |
10 May 2005 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,411,300 |
9 May 2005 | MYR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 526,400 |
6 May 2005 | MYR | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 599,900 |
5 May 2005 | MYR | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 159,200 |
4 May 2005 | MYR | 1.6 | 1.71 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 1,474,000 |
3 May 2005 | MYR | 1.54 | 1.61 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 2,613,200 |
29 Apr 2005 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 379,800 |
28 Apr 2005 | MYR | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.07 (-4.40%) | 328,800 |
27 Apr 2005 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 764,000 |
26 Apr 2005 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 165,100 |
25 Apr 2005 | MYR | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 710,700 |