Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.015 (+5.26%) | 3,000 |
10 Jun 2005 | MYR | 0.305 | 0.37 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 5,100 |
9 Jun 2005 | MYR | 0.28 | 0.305 | 0.28 | 0.305 | 0.305 | 0.0 (0.0%) | 25,000 |
8 Jun 2005 | MYR | 0.37 | 0.37 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 0 |
7 Jun 2005 | MYR | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.04 (+15.38%) | 41,000 |
6 Jun 2005 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 35,000 |
3 Jun 2005 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,400 |
2 Jun 2005 | MYR | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
1 Jun 2005 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 11,000 |
31 May 2005 | MYR | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 May 2005 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,400 |
27 May 2005 | MYR | 0.2 | 0.33 | 0.2 | 0.26 | 0.26 | -0.04 (-13.33%) | 8,600 |
26 May 2005 | MYR | 0.365 | 0.365 | 0.3 | 0.3 | 0.3 | -0.07 (-18.92%) | 0 |
25 May 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 7,000 |
24 May 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.15 (+68.18%) | 5,000 |
20 May 2005 | MYR | 0.38 | 0.38 | 0.22 | 0.22 | 0.22 | -0.15 (-40.54%) | 0 |
19 May 2005 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 18,400 |
18 May 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 8,800 |
17 May 2005 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 14,600 |
16 May 2005 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 10,800 |
13 May 2005 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 13,000 |
12 May 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 46,000 |
11 May 2005 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 102,200 |
10 May 2005 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 58,500 |
9 May 2005 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 70,200 |
6 May 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 62,400 |
5 May 2005 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 15,000 |
4 May 2005 | MYR | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.025 (+6.49%) | 93,000 |
3 May 2005 | MYR | 0.42 | 0.42 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 16,000 |
29 Apr 2005 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 11,000 |