Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | MYR | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 16,756,200 |
1 Jun 2005 | MYR | 3.14 | 3.22 | 3.12 | 3.22 | 3.22 | +0.08 (+2.55%) | 11,500,700 |
31 May 2005 | MYR | 3.06 | 3.22 | 3.06 | 3.14 | 3.14 | +0.08 (+2.61%) | 9,047,300 |
30 May 2005 | MYR | 3.06 | 3.12 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 1,249,800 |
27 May 2005 | MYR | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | +0.04 (+1.33%) | 875,000 |
26 May 2005 | MYR | 2.99 | 3.04 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 628,300 |
25 May 2005 | MYR | 3 | 3 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 1,200,700 |
24 May 2005 | MYR | 3.02 | 3.06 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,177,600 |
20 May 2005 | MYR | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 893,600 |
19 May 2005 | MYR | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -0.1 (-3.21%) | 2,099,400 |
18 May 2005 | MYR | 3.06 | 3.14 | 3.02 | 3.12 | 3.12 | +0.1 (+3.31%) | 2,033,800 |
17 May 2005 | MYR | 2.95 | 3.04 | 2.94 | 3.02 | 3.02 | +0.06 (+2.03%) | 835,600 |
16 May 2005 | MYR | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 61,700 |
13 May 2005 | MYR | 2.96 | 3 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 747,500 |
12 May 2005 | MYR | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | +0.02 (+0.68%) | 294,600 |
11 May 2005 | MYR | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 266,900 |
10 May 2005 | MYR | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 439,800 |
9 May 2005 | MYR | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 345,100 |
6 May 2005 | MYR | 2.87 | 2.91 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 85,100 |
5 May 2005 | MYR | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 86,400 |
4 May 2005 | MYR | 2.9 | 2.96 | 2.9 | 2.94 | 2.94 | +0.05 (+1.73%) | 730,100 |
3 May 2005 | MYR | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 171,900 |
29 Apr 2005 | MYR | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 558,100 |
28 Apr 2005 | MYR | 2.8 | 2.83 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 917,400 |
27 Apr 2005 | MYR | 2.83 | 2.84 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 955,100 |
26 Apr 2005 | MYR | 2.82 | 2.84 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,272,700 |
25 Apr 2005 | MYR | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | +0.07 (+2.55%) | 1,052,400 |
22 Apr 2005 | MYR | 2.8 | 2.81 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 698,900 |
20 Apr 2005 | MYR | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 143,300 |
19 Apr 2005 | MYR | 2.79 | 2.79 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 441,400 |