Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | MYR | 0.625 | 0.625 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 126,800 |
16 May 2005 | MYR | 0.655 | 0.655 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 45,200 |
13 May 2005 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 98,000 |
12 May 2005 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 416,000 |
11 May 2005 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 56,000 |
10 May 2005 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 46,000 |
9 May 2005 | MYR | 0.64 | 0.66 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 136,000 |
6 May 2005 | MYR | 0.63 | 0.645 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 29,800 |
5 May 2005 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 40,000 |
4 May 2005 | MYR | 0.63 | 0.645 | 0.63 | 0.635 | 0.635 | +0.01 (+1.60%) | 40,000 |
3 May 2005 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 76,000 |
29 Apr 2005 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | +0.005 (+0.81%) | 69,000 |
28 Apr 2005 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 179,000 |
27 Apr 2005 | MYR | 0.63 | 0.63 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 78,000 |
26 Apr 2005 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 44,800 |
25 Apr 2005 | MYR | 0.63 | 0.645 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 73,200 |
22 Apr 2005 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 63,600 |
20 Apr 2005 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.005 (+0.80%) | 80,000 |
19 Apr 2005 | MYR | 0.625 | 0.63 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 82,200 |
18 Apr 2005 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 94,400 |
15 Apr 2005 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 36,000 |
14 Apr 2005 | MYR | 0.655 | 0.655 | 0.64 | 0.64 | 0.64 | -0.015 (-2.29%) | 93,600 |
13 Apr 2005 | MYR | 0.64 | 0.7 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 149,600 |
12 Apr 2005 | MYR | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 213,600 |
11 Apr 2005 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.015 (-2.29%) | 58,000 |
8 Apr 2005 | MYR | 0.63 | 0.655 | 0.63 | 0.655 | 0.655 | +0.025 (+3.97%) | 156,800 |
7 Apr 2005 | MYR | 0.625 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 242,400 |
6 Apr 2005 | MYR | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.015 (-2.29%) | 697,600 |
5 Apr 2005 | MYR | 0.655 | 0.655 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 239,000 |
4 Apr 2005 | MYR | 0.665 | 0.665 | 0.65 | 0.655 | 0.655 | -0.015 (-2.24%) | 298,600 |