Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 29,300 |
8 Jun 2005 | MYR | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 15,000 |
7 Jun 2005 | MYR | 0.675 | 0.7 | 0.675 | 0.7 | 0.7 | 0.0 (0.0%) | 2,600 |
6 Jun 2005 | MYR | 0.695 | 0.7 | 0.685 | 0.7 | 0.7 | +0.035 (+5.26%) | 7,900 |
3 Jun 2005 | MYR | 0.635 | 0.665 | 0.635 | 0.665 | 0.665 | -0.015 (-2.21%) | 62,000 |
2 Jun 2005 | MYR | 0.68 | 0.68 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 76,900 |
1 Jun 2005 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.015 (-2.16%) | 9,000 |
31 May 2005 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 3,000 |
30 May 2005 | MYR | 0.71 | 0.715 | 0.705 | 0.715 | 0.715 | +0.02 (+2.88%) | 8,000 |
27 May 2005 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | +0.005 (+0.72%) | 2,000 |
26 May 2005 | MYR | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 37,100 |
25 May 2005 | MYR | 0.705 | 0.71 | 0.685 | 0.71 | 0.71 | -0.045 (-5.96%) | 8,000 |
24 May 2005 | MYR | 0.715 | 0.755 | 0.715 | 0.755 | 0.755 | 0.0 (0.0%) | 10,700 |
20 May 2005 | MYR | 0.73 | 0.755 | 0.71 | 0.755 | 0.755 | 0.0 (0.0%) | 21,100 |
19 May 2005 | MYR | 0.72 | 0.755 | 0.71 | 0.755 | 0.755 | 0.0 (0.0%) | 13,900 |
18 May 2005 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 2,000 |
17 May 2005 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 1,000 |
16 May 2005 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,000 |
13 May 2005 | MYR | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 0 |
12 May 2005 | MYR | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 10,400 |
11 May 2005 | MYR | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 9,100 |
10 May 2005 | MYR | 0.765 | 0.79 | 0.765 | 0.79 | 0.79 | +0.005 (+0.64%) | 19,900 |
9 May 2005 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | +0.005 (+0.64%) | 6,000 |
6 May 2005 | MYR | 0.76 | 0.78 | 0.7 | 0.78 | 0.78 | -0.005 (-0.64%) | 8,000 |
5 May 2005 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 4,900 |
4 May 2005 | MYR | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 3,900 |
3 May 2005 | MYR | 0.75 | 0.795 | 0.75 | 0.795 | 0.795 | +0.015 (+1.92%) | 18,000 |
29 Apr 2005 | MYR | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 6,500 |
28 Apr 2005 | MYR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 0 |
27 Apr 2005 | MYR | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -0.015 (-1.89%) | 9,000 |