Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | MYR | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 12,700 |
28 Jun 2005 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 40,000 |
27 Jun 2005 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 61,200 |
24 Jun 2005 | MYR | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 44,000 |
23 Jun 2005 | MYR | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 94,900 |
22 Jun 2005 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 143,900 |
21 Jun 2005 | MYR | 0.365 | 0.365 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 51,400 |
20 Jun 2005 | MYR | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 126,800 |
17 Jun 2005 | MYR | 0.37 | 0.37 | 0.345 | 0.365 | 0.365 | -0.005 (-1.35%) | 138,700 |
16 Jun 2005 | MYR | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 59,800 |
15 Jun 2005 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 25,100 |
14 Jun 2005 | MYR | 0.36 | 0.385 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 278,900 |
13 Jun 2005 | MYR | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 133,300 |
10 Jun 2005 | MYR | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 116,700 |
9 Jun 2005 | MYR | 0.33 | 0.35 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 322,700 |
8 Jun 2005 | MYR | 0.335 | 0.335 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 262,900 |
7 Jun 2005 | MYR | 0.335 | 0.335 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 161,600 |
6 Jun 2005 | MYR | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 22,500 |
3 Jun 2005 | MYR | 0.3 | 0.35 | 0.295 | 0.32 | 0.32 | +0.01 (+3.23%) | 291,800 |
2 Jun 2005 | MYR | 0.325 | 0.325 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 121,400 |
1 Jun 2005 | MYR | 0.305 | 0.325 | 0.295 | 0.32 | 0.32 | -0.025 (-7.25%) | 109,200 |
31 May 2005 | MYR | 0.31 | 0.35 | 0.3 | 0.345 | 0.345 | +0.025 (+7.81%) | 131,300 |
30 May 2005 | MYR | 0.33 | 0.33 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 133,300 |
27 May 2005 | MYR | 0.33 | 0.33 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 61,000 |
26 May 2005 | MYR | 0.35 | 0.35 | 0.3 | 0.305 | 0.305 | -0.025 (-7.58%) | 326,300 |
25 May 2005 | MYR | 0.34 | 0.34 | 0.305 | 0.33 | 0.33 | -0.02 (-5.71%) | 115,200 |
24 May 2005 | MYR | 0.33 | 0.355 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 226,600 |
20 May 2005 | MYR | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | +0.015 (+4.48%) | 174,900 |
19 May 2005 | MYR | 0.365 | 0.365 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 193,700 |
18 May 2005 | MYR | 0.37 | 0.37 | 0.315 | 0.34 | 0.34 | -0.01 (-2.86%) | 153,400 |