Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2005 | MYR | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 43,900 |
4 Jul 2005 | MYR | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 28,800 |
1 Jul 2005 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 28,400 |
30 Jun 2005 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 89,000 |
29 Jun 2005 | MYR | 0.37 | 0.4 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 135,700 |
28 Jun 2005 | MYR | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 36,000 |
27 Jun 2005 | MYR | 0.385 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 226,600 |
24 Jun 2005 | MYR | 0.395 | 0.45 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 545,200 |
23 Jun 2005 | MYR | 0.3 | 0.41 | 0.3 | 0.395 | 0.395 | +0.075 (+23.44%) | 490,700 |
22 Jun 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 95,000 |
21 Jun 2005 | MYR | 0.3 | 0.325 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 328,100 |
20 Jun 2005 | MYR | 0.3 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 49,400 |
17 Jun 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 63,700 |
16 Jun 2005 | MYR | 0.33 | 0.4 | 0.3 | 0.32 | 0.32 | +0.05 (+18.52%) | 225,100 |
15 Jun 2005 | MYR | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 23,800 |
14 Jun 2005 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.005 (+1.69%) | 19,100 |
13 Jun 2005 | MYR | 0.29 | 0.33 | 0.29 | 0.295 | 0.295 | +0.015 (+5.36%) | 72,100 |
10 Jun 2005 | MYR | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | +0.03 (+12%) | 78,000 |
9 Jun 2005 | MYR | 0.28 | 0.28 | 0.235 | 0.25 | 0.25 | +0.02 (+8.70%) | 59,000 |
8 Jun 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 16,300 |
7 Jun 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 25,000 |
6 Jun 2005 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 24,000 |
3 Jun 2005 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 58,000 |
2 Jun 2005 | MYR | 0.2 | 0.235 | 0.2 | 0.235 | 0.235 | -0.015 (-6%) | 71,300 |
1 Jun 2005 | MYR | 0.2 | 0.25 | 0.2 | 0.25 | 0.25 | +0.06 (+31.58%) | 1,100 |
31 May 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.03 (+18.75%) | 17,000 |
30 May 2005 | MYR | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | -0.06 (-27.27%) | 52,500 |
27 May 2005 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 15,000 |
26 May 2005 | MYR | 0.22 | 0.22 | 0.19 | 0.215 | 0.215 | -0.045 (-17.31%) | 12,100 |
25 May 2005 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.08 (+44.44%) | 100 |