Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 215,200 |
25 May 2005 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 139,600 |
24 May 2005 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 412,100 |
20 May 2005 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 383,100 |
19 May 2005 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 24,000 |
18 May 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 375,400 |
17 May 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 207,100 |
16 May 2005 | MYR | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 337,400 |
13 May 2005 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 307,500 |
12 May 2005 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 144,800 |
11 May 2005 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 151,400 |
10 May 2005 | MYR | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 192,000 |
9 May 2005 | MYR | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 67,000 |
6 May 2005 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 205,000 |
5 May 2005 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 174,300 |
4 May 2005 | MYR | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 301,900 |
3 May 2005 | MYR | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 90,000 |
29 Apr 2005 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 74,700 |
28 Apr 2005 | MYR | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 546,800 |
27 Apr 2005 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 386,800 |
26 Apr 2005 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 11,100 |
25 Apr 2005 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 213,600 |
22 Apr 2005 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 216,100 |
20 Apr 2005 | MYR | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 61,900 |
19 Apr 2005 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 120,300 |
18 Apr 2005 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 76,700 |
15 Apr 2005 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 556,000 |
14 Apr 2005 | MYR | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 530,100 |
13 Apr 2005 | MYR | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 19,700 |
12 Apr 2005 | MYR | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 144,300 |