Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | MYR | 0.945 | 0.955 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 631,000 |
16 Jun 2005 | MYR | 0.925 | 0.955 | 0.925 | 0.955 | 0.955 | +0.03 (+3.24%) | 449,600 |
15 Jun 2005 | MYR | 0.935 | 0.935 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 1,697,400 |
14 Jun 2005 | MYR | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 985,800 |
13 Jun 2005 | MYR | 0.935 | 0.975 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 1,047,600 |
10 Jun 2005 | MYR | 0.9 | 0.945 | 0.885 | 0.935 | 0.935 | +0.045 (+5.06%) | 1,747,600 |
9 Jun 2005 | MYR | 0.875 | 0.895 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 1,304,000 |
8 Jun 2005 | MYR | 0.915 | 0.915 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 198,000 |
7 Jun 2005 | MYR | 0.91 | 0.915 | 0.895 | 0.895 | 0.895 | -0.015 (-1.65%) | 660,200 |
6 Jun 2005 | MYR | 0.88 | 0.915 | 0.88 | 0.91 | 0.91 | +0.035 (+4.00%) | 784,800 |
3 Jun 2005 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 1,432,000 |
2 Jun 2005 | MYR | 0.865 | 0.885 | 0.865 | 0.875 | 0.875 | +0.02 (+2.34%) | 1,240,400 |
1 Jun 2005 | MYR | 0.84 | 0.855 | 0.84 | 0.855 | 0.855 | +0.02 (+2.40%) | 181,400 |
31 May 2005 | MYR | 0.84 | 0.845 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 1,170,600 |
30 May 2005 | MYR | 0.845 | 0.845 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 1,046,600 |
27 May 2005 | MYR | 0.855 | 0.855 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 1,242,400 |
26 May 2005 | MYR | 0.85 | 0.855 | 0.84 | 0.855 | 0.855 | 0.0 (0.0%) | 959,400 |
25 May 2005 | MYR | 0.86 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 1,729,200 |
24 May 2005 | MYR | 0.85 | 0.855 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 1,244,400 |
20 May 2005 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 1,179,000 |
19 May 2005 | MYR | 0.85 | 0.85 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 535,000 |
18 May 2005 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,316,200 |
17 May 2005 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 249,000 |
16 May 2005 | MYR | 0.86 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 325,800 |
13 May 2005 | MYR | 0.85 | 0.885 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 587,000 |
12 May 2005 | MYR | 0.86 | 0.865 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 438,000 |
11 May 2005 | MYR | 0.865 | 0.87 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 244,400 |
10 May 2005 | MYR | 0.885 | 0.885 | 0.865 | 0.865 | 0.865 | -0.025 (-2.81%) | 1,077,200 |
9 May 2005 | MYR | 0.895 | 0.895 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 736,200 |
6 May 2005 | MYR | 0.88 | 0.905 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 569,000 |