Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | MYR | 0.7067 | 0.7067 | 0.7 | 0.7067 | 0.7067 | 0.0 (0.0%) | 247,500 |
18 May 2005 | MYR | 0.7067 | 0.7067 | 0.7 | 0.7067 | 0.7067 | 0.0 (0.0%) | 597,600 |
17 May 2005 | MYR | 0.7067 | 0.7067 | 0.6933 | 0.7067 | 0.7067 | 0.0 (0.0%) | 1,252,500 |
16 May 2005 | MYR | 0.7667 | 0.7667 | 0.7 | 0.7067 | 0.7067 | -0.007 (-0.93%) | 665,100 |
13 May 2005 | MYR | 0.7067 | 0.7133 | 0.7 | 0.7133 | 0.7133 | 0.0 (0.0%) | 214,500 |
12 May 2005 | MYR | 0.72 | 0.72 | 0.7 | 0.7133 | 0.7133 | 0.0 (0.0%) | 415,500 |
11 May 2005 | MYR | 0.7133 | 0.7133 | 0.7067 | 0.7133 | 0.7133 | 0.0 (0.0%) | 178,350 |
10 May 2005 | MYR | 0.7267 | 0.7267 | 0.7067 | 0.7133 | 0.7133 | -0.013 (-1.84%) | 790,650 |
9 May 2005 | MYR | 0.7267 | 0.7267 | 0.72 | 0.7267 | 0.7267 | 0.0 (0.0%) | 1,071,000 |
6 May 2005 | MYR | 0.7267 | 0.7267 | 0.72 | 0.7267 | 0.7267 | 0.0 (0.0%) | 1,244,250 |
5 May 2005 | MYR | 0.7333 | 0.7333 | 0.7267 | 0.7267 | 0.7267 | -0.007 (-0.90%) | 258,000 |
4 May 2005 | MYR | 0.7267 | 0.7333 | 0.7267 | 0.7333 | 0.7333 | 0.0 (0.0%) | 194,250 |
3 May 2005 | MYR | 0.7267 | 0.7333 | 0.7267 | 0.7333 | 0.7333 | -0.007 (-0.91%) | 805,500 |
29 Apr 2005 | MYR | 0.7333 | 0.74 | 0.7333 | 0.74 | 0.74 | 0.0 (0.0%) | 984,150 |
28 Apr 2005 | MYR | 0.74 | 0.74 | 0.7333 | 0.74 | 0.74 | 0.0 (0.0%) | 2,056,500 |
27 Apr 2005 | MYR | 0.7467 | 0.7467 | 0.7267 | 0.74 | 0.74 | -0.013 (-1.77%) | 1,721,700 |
26 Apr 2005 | MYR | 0.76 | 0.76 | 0.7533 | 0.7533 | 0.7533 | -0.013 (-1.75%) | 1,281,150 |
25 Apr 2005 | MYR | 0.76 | 0.7667 | 0.74 | 0.7667 | 0.7667 | +0.007 (+0.88%) | 1,830,000 |
22 Apr 2005 | MYR | 0.7133 | 0.7667 | 0.7133 | 0.76 | 0.76 | +0.047 (+6.55%) | 2,243,850 |
20 Apr 2005 | MYR | 0.7067 | 0.7133 | 0.7067 | 0.7133 | 0.7133 | +0.007 (+0.93%) | 886,950 |
19 Apr 2005 | MYR | 0.7133 | 0.7133 | 0.7067 | 0.7067 | 0.7067 | 0.0 (0.0%) | 1,644,450 |
18 Apr 2005 | MYR | 0.7067 | 0.7133 | 0.7 | 0.7067 | 0.7067 | -0.007 (-0.93%) | 2,460,750 |
15 Apr 2005 | MYR | 0.72 | 0.72 | 0.7133 | 0.7133 | 0.7133 | -0.007 (-0.93%) | 1,153,650 |
14 Apr 2005 | MYR | 0.7067 | 0.7333 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 3,253,950 |
13 Apr 2005 | MYR | 0.6567 | 0.72 | 0.6533 | 0.72 | 0.72 | +0.067 (+10.21%) | 3,218,100 |
12 Apr 2005 | MYR | 0.64 | 0.6533 | 0.64 | 0.6533 | 0.6533 | +0.013 (+2.08%) | 1,050,000 |
11 Apr 2005 | MYR | 0.6433 | 0.6433 | 0.64 | 0.64 | 0.64 | +0.003 (+0.52%) | 639,000 |
8 Apr 2005 | MYR | 0.64 | 0.6467 | 0.6333 | 0.6367 | 0.6367 | 0.0 (0.0%) | 103,500 |
7 Apr 2005 | MYR | 0.6333 | 0.64 | 0.6333 | 0.6367 | 0.6367 | 0.0 (0.0%) | 196,050 |
6 Apr 2005 | MYR | 0.6367 | 0.64 | 0.6333 | 0.6367 | 0.6367 | -0.007 (-1.03%) | 214,500 |