Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | MYR | 0.8325 | 0.8475 | 0.8325 | 0.8475 | 0.8475 | +0.007 (+0.89%) | 49,466 |
15 Jun 2005 | MYR | 0.8175 | 0.84 | 0.8175 | 0.84 | 0.84 | +0.105 (+14.29%) | 104,933 |
14 Jun 2005 | MYR | 0.8175 | 0.8175 | 0.735 | 0.735 | 0.735 | -0.083 (-10.09%) | 0 |
13 Jun 2005 | MYR | 0.78 | 0.8175 | 0.765 | 0.8175 | 0.8175 | -0.022 (-2.68%) | 10,799 |
10 Jun 2005 | MYR | 0.765 | 0.84 | 0.765 | 0.84 | 0.84 | +0.075 (+9.80%) | 167,732 |
9 Jun 2005 | MYR | 0.8025 | 0.8025 | 0.765 | 0.765 | 0.765 | -0.022 (-2.86%) | 21,733 |
8 Jun 2005 | MYR | 0.7875 | 0.9 | 0.75 | 0.7875 | 0.7875 | +0.068 (+9.38%) | 12,133 |
7 Jun 2005 | MYR | 0.7163 | 0.7463 | 0.6975 | 0.72 | 0.72 | +0.045 (+6.67%) | 52,533 |
6 Jun 2005 | MYR | 0.7163 | 0.7275 | 0.675 | 0.675 | 0.675 | -0.071 (-9.55%) | 89,999 |
3 Jun 2005 | MYR | 0.7125 | 0.7463 | 0.705 | 0.7463 | 0.7463 | +0.004 (+0.51%) | 25,466 |
2 Jun 2005 | MYR | 0.6938 | 0.7425 | 0.675 | 0.7425 | 0.7425 | -0.007 (-1%) | 67,333 |
1 Jun 2005 | MYR | 0.75 | 0.75 | 0.645 | 0.75 | 0.75 | +0.068 (+9.89%) | 137,332 |
31 May 2005 | MYR | 0.75 | 0.75 | 0.6825 | 0.6825 | 0.6825 | -0.09 (-11.65%) | 0 |
30 May 2005 | MYR | 0.75 | 0.7725 | 0.7425 | 0.7725 | 0.7725 | -0.052 (-6.36%) | 22,533 |
27 May 2005 | MYR | 0.75 | 0.825 | 0.75 | 0.825 | 0.825 | +0.015 (+1.85%) | 6,799 |
26 May 2005 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | -0.015 (-1.82%) | 9,466 |
25 May 2005 | MYR | 0.8475 | 0.8475 | 0.825 | 0.825 | 0.825 | -0.03 (-3.51%) | 18,666 |
24 May 2005 | MYR | 0.84 | 0.855 | 0.825 | 0.855 | 0.855 | 0.0 (0.0%) | 38,799 |
20 May 2005 | MYR | 0.825 | 0.855 | 0.825 | 0.855 | 0.855 | +0.007 (+0.88%) | 14,933 |
19 May 2005 | MYR | 0.78 | 0.8475 | 0.78 | 0.8475 | 0.8475 | +0.015 (+1.80%) | 1,466 |
18 May 2005 | MYR | 0.855 | 0.855 | 0.7875 | 0.8325 | 0.8325 | +0.052 (+6.73%) | 9,599 |
17 May 2005 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 6,666 |
16 May 2005 | MYR | 0.8475 | 0.8475 | 0.78 | 0.78 | 0.78 | -0.007 (-0.95%) | 0 |
13 May 2005 | MYR | 0.855 | 0.855 | 0.7875 | 0.7875 | 0.7875 | 0.0 (0.0%) | 0 |
12 May 2005 | MYR | 0.855 | 0.855 | 0.7875 | 0.7875 | 0.7875 | -0.007 (-0.94%) | 0 |
11 May 2005 | MYR | 0.855 | 0.855 | 0.795 | 0.795 | 0.795 | -0.06 (-7.02%) | 0 |
10 May 2005 | MYR | 0.795 | 0.855 | 0.795 | 0.855 | 0.855 | +0.06 (+7.55%) | 5,466 |
9 May 2005 | MYR | 0.855 | 0.855 | 0.795 | 0.795 | 0.795 | -0.06 (-7.02%) | 0 |
6 May 2005 | MYR | 0.81 | 0.855 | 0.81 | 0.855 | 0.855 | -0.007 (-0.87%) | 1,466 |
5 May 2005 | MYR | 0.795 | 0.8625 | 0.795 | 0.8625 | 0.8625 | 0.0 (0.0%) | 5,466 |