Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | MYR | 1.16 | 1.16 | 1.14 | 1.1467 | 1.1467 | -0.02 (-1.71%) | 301,500 |
26 May 2005 | MYR | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 0.0 (0.0%) | 600 |
25 May 2005 | MYR | 1.1733 | 1.1733 | 1.1667 | 1.1667 | 1.1667 | 0.0 (0.0%) | 30,600 |
24 May 2005 | MYR | 1.16 | 1.1667 | 1.16 | 1.1667 | 1.1667 | +0.007 (+0.58%) | 1,800 |
20 May 2005 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 1,500 |
19 May 2005 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.033 (-2.79%) | 1,200 |
18 May 2005 | MYR | 1.1333 | 1.1933 | 1.0867 | 1.1933 | 1.1933 | +0.06 (+5.29%) | 76,500 |
17 May 2005 | MYR | 1.1667 | 1.1667 | 1.1 | 1.1333 | 1.1333 | -0.033 (-2.86%) | 165,900 |
16 May 2005 | MYR | 1.1667 | 1.1667 | 1.16 | 1.1667 | 1.1667 | 0.0 (0.0%) | 78,000 |
13 May 2005 | MYR | 1.1667 | 1.1867 | 1.16 | 1.1667 | 1.1667 | 0.0 (0.0%) | 83,400 |
12 May 2005 | MYR | 1.18 | 1.18 | 1.1667 | 1.1667 | 1.1667 | -0.033 (-2.78%) | 3,000 |
11 May 2005 | MYR | 1.16 | 1.2 | 1.1467 | 1.2 | 1.2 | +0.04 (+3.45%) | 54,000 |
10 May 2005 | MYR | 1.1867 | 1.1867 | 1.1533 | 1.16 | 1.16 | -0.013 (-1.13%) | 321,300 |
9 May 2005 | MYR | 1.1933 | 1.2 | 1.1733 | 1.1733 | 1.1733 | -0.007 (-0.57%) | 214,500 |
6 May 2005 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 4,800 |
5 May 2005 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 3,000 |
4 May 2005 | MYR | 1.1867 | 1.2267 | 1.1667 | 1.2 | 1.2 | +0.033 (+2.85%) | 207,300 |
3 May 2005 | MYR | 1.18 | 1.1867 | 1.1533 | 1.1667 | 1.1667 | 0.0 (0.0%) | 832,500 |
29 Apr 2005 | MYR | 1.1667 | 1.1667 | 1.1533 | 1.1667 | 1.1667 | 0.0 (0.0%) | 1,800 |
28 Apr 2005 | MYR | 1.1667 | 1.1667 | 1.14 | 1.1667 | 1.1667 | 0.0 (0.0%) | 2,400 |
27 Apr 2005 | MYR | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | +0.007 (+0.58%) | 3,600 |
26 Apr 2005 | MYR | 1.1667 | 1.1667 | 1.14 | 1.16 | 1.16 | -0.007 (-0.57%) | 6,900 |
25 Apr 2005 | MYR | 1.2 | 1.2 | 1.1533 | 1.1667 | 1.1667 | -0.007 (-0.56%) | 62,400 |
22 Apr 2005 | MYR | 1.1667 | 1.1933 | 1.14 | 1.1733 | 1.1733 | +0.02 (+1.73%) | 13,800 |
20 Apr 2005 | MYR | 1.1467 | 1.1533 | 1.1333 | 1.1533 | 1.1533 | -0.007 (-0.58%) | 300,300 |
19 Apr 2005 | MYR | 1.1667 | 1.1667 | 1.1467 | 1.16 | 1.16 | 0.0 (0.0%) | 150,000 |
18 Apr 2005 | MYR | 1.1667 | 1.1667 | 1.16 | 1.16 | 1.16 | -0.007 (-0.57%) | 77,700 |
15 Apr 2005 | MYR | 1.2067 | 1.2267 | 1.16 | 1.1667 | 1.1667 | -0.033 (-2.78%) | 9,000 |
14 Apr 2005 | MYR | 1.1667 | 1.2 | 1.1667 | 1.2 | 1.2 | +0.033 (+2.85%) | 95,100 |
13 Apr 2005 | MYR | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | +0.007 (+0.58%) | 3,000 |