Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
24 May 2005 | MYR | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 0 |
20 May 2005 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.02 (+11.11%) | 100 |
19 May 2005 | MYR | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -0.06 (-25%) | 0 |
18 May 2005 | MYR | 0.165 | 0.24 | 0.165 | 0.24 | 0.24 | -0.005 (-2.04%) | 400 |
17 May 2005 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.055 (+28.95%) | 12,400 |
16 May 2005 | MYR | 0.265 | 0.265 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
13 May 2005 | MYR | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
12 May 2005 | MYR | 0.26 | 0.26 | 0.19 | 0.19 | 0.19 | -0.06 (-24%) | 0 |
11 May 2005 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.06 (+31.58%) | 12,600 |
10 May 2005 | MYR | 0.285 | 0.285 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 0 |
9 May 2005 | MYR | 0.275 | 0.275 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 0 |
6 May 2005 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 3,300 |
5 May 2005 | MYR | 0.29 | 0.29 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
4 May 2005 | MYR | 0.29 | 0.29 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
3 May 2005 | MYR | 0.275 | 0.275 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 0 |
29 Apr 2005 | MYR | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 0 |
28 Apr 2005 | MYR | 0.275 | 0.275 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 0 |
27 Apr 2005 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.035 (-14.00%) | 100 |
26 Apr 2005 | MYR | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
25 Apr 2005 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 21,000 |
22 Apr 2005 | MYR | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 0 |
20 Apr 2005 | MYR | 0.28 | 0.28 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 0 |
19 Apr 2005 | MYR | 0.24 | 0.3 | 0.24 | 0.25 | 0.25 | +0.04 (+19.05%) | 18,000 |
18 Apr 2005 | MYR | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 0 |
15 Apr 2005 | MYR | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
14 Apr 2005 | MYR | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 0 |
13 Apr 2005 | MYR | 0.16 | 0.225 | 0.16 | 0.225 | 0.225 | +0.015 (+7.14%) | 17,000 |