Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 0.5125 | 0.5188 | 0.5063 | 0.5188 | 0.5188 | +0.006 (+1.23%) | 1,039,839 |
8 Jun 2005 | MYR | 0.5 | 0.5156 | 0.5 | 0.5125 | 0.5125 | +0.006 (+1.22%) | 259,039 |
7 Jun 2005 | MYR | 0.5094 | 0.5156 | 0.5 | 0.5063 | 0.5063 | -0.003 (-0.61%) | 169,599 |
6 Jun 2005 | MYR | 0.5031 | 0.5188 | 0.5031 | 0.5094 | 0.5094 | +0.013 (+2.52%) | 185,759 |
3 Jun 2005 | MYR | 0.4969 | 0.5 | 0.4906 | 0.4969 | 0.4969 | 0.0 (0.0%) | 694,239 |
2 Jun 2005 | MYR | 0.5188 | 0.5188 | 0.4969 | 0.4969 | 0.4969 | -0.022 (-4.22%) | 211,199 |
1 Jun 2005 | MYR | 0.5313 | 0.5313 | 0.5188 | 0.5188 | 0.5188 | -0.022 (-4.03%) | 124,639 |
31 May 2005 | MYR | 0.55 | 0.55 | 0.5313 | 0.5406 | 0.5406 | -0.009 (-1.71%) | 91,199 |
30 May 2005 | MYR | 0.5438 | 0.55 | 0.525 | 0.55 | 0.55 | +0.006 (+1.14%) | 533,599 |
27 May 2005 | MYR | 0.5313 | 0.5438 | 0.5281 | 0.5438 | 0.5438 | +0.009 (+1.76%) | 138,399 |
26 May 2005 | MYR | 0.5219 | 0.5344 | 0.5188 | 0.5344 | 0.5344 | -0.009 (-1.73%) | 74,239 |
25 May 2005 | MYR | 0.55 | 0.55 | 0.5219 | 0.5438 | 0.5438 | -0.009 (-1.68%) | 227,519 |
24 May 2005 | MYR | 0.5563 | 0.5625 | 0.55 | 0.5531 | 0.5531 | -0.009 (-1.67%) | 457,599 |
20 May 2005 | MYR | 0.5813 | 0.5813 | 0.5625 | 0.5625 | 0.5625 | -0.025 (-4.26%) | 130,559 |
19 May 2005 | MYR | 0.5875 | 0.5875 | 0.5781 | 0.5875 | 0.5875 | -0.013 (-2.08%) | 78,719 |
18 May 2005 | MYR | 0.5938 | 0.6 | 0.5813 | 0.6 | 0.6 | 0.0 (0.0%) | 47,839 |
17 May 2005 | MYR | 0.5938 | 0.6063 | 0.5875 | 0.6 | 0.6 | -0.006 (-1.04%) | 470,559 |
16 May 2005 | MYR | 0.6 | 0.6063 | 0.5938 | 0.6063 | 0.6063 | +0.003 (+0.53%) | 75,679 |
13 May 2005 | MYR | 0.6125 | 0.6125 | 0.6 | 0.6031 | 0.6031 | -0.013 (-2.03%) | 91,199 |
12 May 2005 | MYR | 0.6125 | 0.6156 | 0.6063 | 0.6156 | 0.6156 | 0.0 (0.0%) | 90,399 |
11 May 2005 | MYR | 0.6156 | 0.6188 | 0.6125 | 0.6156 | 0.6156 | -0.016 (-2.49%) | 508,639 |
10 May 2005 | MYR | 0.625 | 0.6313 | 0.6219 | 0.6313 | 0.6313 | +0.009 (+1.51%) | 271,519 |
9 May 2005 | MYR | 0.625 | 0.625 | 0.6219 | 0.6219 | 0.6219 | -0.009 (-1.49%) | 119,999 |
6 May 2005 | MYR | 0.6219 | 0.6313 | 0.6219 | 0.6313 | 0.6313 | +0.009 (+1.51%) | 125,919 |
5 May 2005 | MYR | 0.625 | 0.6375 | 0.6188 | 0.6219 | 0.6219 | 0.0 (0.0%) | 839,039 |
4 May 2005 | MYR | 0.625 | 0.6375 | 0.6188 | 0.6219 | 0.6219 | -0.003 (-0.50%) | 260,959 |
3 May 2005 | MYR | 0.6156 | 0.625 | 0.6156 | 0.625 | 0.625 | +0.006 (+1.00%) | 198,239 |
29 Apr 2005 | MYR | 0.6063 | 0.6188 | 0.6063 | 0.6188 | 0.6188 | +0.006 (+1.03%) | 156,959 |
28 Apr 2005 | MYR | 0.6125 | 0.6188 | 0.6125 | 0.6125 | 0.6125 | -0.003 (-0.50%) | 450,719 |
27 Apr 2005 | MYR | 0.6188 | 0.6188 | 0.6156 | 0.6156 | 0.6156 | -0.006 (-1.01%) | 26,399 |