Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -0.005 (-0.78%) | 24,000 |
28 Jun 2005 | MYR | 0.635 | 0.645 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 36,000 |
27 Jun 2005 | MYR | 0.625 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 39,000 |
24 Jun 2005 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 52,000 |
23 Jun 2005 | MYR | 0.62 | 0.645 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 102,000 |
22 Jun 2005 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.02 (+3.33%) | 7,600 |
21 Jun 2005 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 0 |
20 Jun 2005 | MYR | 0.615 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 34,000 |
17 Jun 2005 | MYR | 0.635 | 0.64 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 44,000 |
16 Jun 2005 | MYR | 0.625 | 0.645 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 123,200 |
15 Jun 2005 | MYR | 0.64 | 0.675 | 0.625 | 0.635 | 0.635 | -0.005 (-0.78%) | 188,800 |
14 Jun 2005 | MYR | 0.645 | 0.645 | 0.62 | 0.64 | 0.64 | -0.005 (-0.78%) | 164,400 |
13 Jun 2005 | MYR | 0.62 | 0.66 | 0.62 | 0.645 | 0.645 | +0.025 (+4.03%) | 160,600 |
10 Jun 2005 | MYR | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 181,600 |
9 Jun 2005 | MYR | 0.575 | 0.6 | 0.575 | 0.58 | 0.58 | +0.015 (+2.65%) | 230,400 |
8 Jun 2005 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 82,000 |
7 Jun 2005 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 26,000 |
6 Jun 2005 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.015 (+2.73%) | 70,600 |
3 Jun 2005 | MYR | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | +0.025 (+4.76%) | 22,000 |
2 Jun 2005 | MYR | 0.555 | 0.555 | 0.5 | 0.525 | 0.525 | -0.03 (-5.41%) | 397,400 |
1 Jun 2005 | MYR | 0.6 | 0.6 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 152,200 |
31 May 2005 | MYR | 0.575 | 0.575 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 162,000 |
30 May 2005 | MYR | 0.57 | 0.585 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 49,400 |
27 May 2005 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 72,000 |
26 May 2005 | MYR | 0.565 | 0.565 | 0.555 | 0.565 | 0.565 | -0.015 (-2.59%) | 28,200 |
25 May 2005 | MYR | 0.575 | 0.58 | 0.565 | 0.58 | 0.58 | -0.01 (-1.69%) | 42,200 |
24 May 2005 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 8,200 |
20 May 2005 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 18,000 |
19 May 2005 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 26,200 |
18 May 2005 | MYR | 0.61 | 0.615 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 97,200 |