Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 220,200 |
20 Jun 2005 | MYR | 0.41 | 0.425 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 394,400 |
17 Jun 2005 | MYR | 0.43 | 0.43 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 1,177,000 |
16 Jun 2005 | MYR | 0.445 | 0.45 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 976,600 |
15 Jun 2005 | MYR | 0.435 | 0.465 | 0.43 | 0.445 | 0.445 | +0.02 (+4.71%) | 992,400 |
14 Jun 2005 | MYR | 0.485 | 0.485 | 0.425 | 0.425 | 0.425 | -0.055 (-11.46%) | 627,400 |
13 Jun 2005 | MYR | 0.41 | 0.495 | 0.41 | 0.48 | 0.48 | +0.07 (+17.07%) | 2,029,100 |
10 Jun 2005 | MYR | 0.42 | 0.43 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 491,000 |
9 Jun 2005 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 313,000 |
8 Jun 2005 | MYR | 0.4 | 0.43 | 0.395 | 0.43 | 0.43 | +0.02 (+4.88%) | 251,000 |
7 Jun 2005 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 36,000 |
6 Jun 2005 | MYR | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 153,800 |
3 Jun 2005 | MYR | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 30,500 |
2 Jun 2005 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.04 (-8.89%) | 14,000 |
1 Jun 2005 | MYR | 0.41 | 0.45 | 0.405 | 0.45 | 0.45 | +0.02 (+4.65%) | 18,000 |
31 May 2005 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.02 (+4.88%) | 2,000 |
30 May 2005 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 16,000 |
27 May 2005 | MYR | 0.43 | 0.48 | 0.415 | 0.42 | 0.42 | +0.02 (+5%) | 25,300 |
26 May 2005 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 34,800 |
25 May 2005 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 57,900 |
24 May 2005 | MYR | 0.355 | 0.465 | 0.355 | 0.4 | 0.4 | -0.07 (-14.89%) | 41,000 |
20 May 2005 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 9,000 |
19 May 2005 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,100 |
18 May 2005 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 28,000 |
17 May 2005 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 2,000 |
16 May 2005 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 10,000 |
13 May 2005 | MYR | 0.51 | 0.53 | 0.51 | 0.525 | 0.525 | +0.025 (+5%) | 18,100 |
12 May 2005 | MYR | 0.51 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 36,700 |
11 May 2005 | MYR | 0.56 | 0.56 | 0.495 | 0.51 | 0.51 | -0.05 (-8.93%) | 76,800 |
10 May 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,200 |