Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | MYR | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 101,500 |
30 May 2005 | MYR | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,000 |
27 May 2005 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 5,500 |
26 May 2005 | MYR | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 23,000 |
25 May 2005 | MYR | 4.3 | 4.3 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 6,900 |
24 May 2005 | MYR | 4.36 | 4.36 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 100,700 |
20 May 2005 | MYR | 4.36 | 4.4 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 116,100 |
19 May 2005 | MYR | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | +0.04 (+0.93%) | 104,000 |
18 May 2005 | MYR | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 116,400 |
17 May 2005 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 6,200 |
16 May 2005 | MYR | 4.28 | 4.3 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 128,000 |
13 May 2005 | MYR | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 141,500 |
12 May 2005 | MYR | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 203,000 |
11 May 2005 | MYR | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 196,700 |
10 May 2005 | MYR | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | +0.08 (+1.93%) | 77,800 |
9 May 2005 | MYR | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 49,500 |
6 May 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | +0.04 (+0.98%) | 38,300 |
5 May 2005 | MYR | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 368,400 |
4 May 2005 | MYR | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | +0.06 (+1.48%) | 15,000 |
3 May 2005 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 17,300 |
29 Apr 2005 | MYR | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | +0.06 (+1.50%) | 17,000 |
28 Apr 2005 | MYR | 4 | 4 | 4 | 4 | 4 | -0.02 (-0.50%) | 12,900 |
27 Apr 2005 | MYR | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,800 |
26 Apr 2005 | MYR | 4 | 4 | 3.94 | 4 | 4 | +0.08 (+2.04%) | 45,400 |
25 Apr 2005 | MYR | 3.9 | 3.92 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,000 |
22 Apr 2005 | MYR | 3.9 | 3.92 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 25,400 |
20 Apr 2005 | MYR | 3.86 | 3.9 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,000 |
19 Apr 2005 | MYR | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | +0.06 (+1.58%) | 27,000 |
18 Apr 2005 | MYR | 3.8 | 3.82 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 27,000 |
15 Apr 2005 | MYR | 3.9 | 3.9 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |