Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2005 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | +0.1 (+1.43%) | 70,500 |
6 Jun 2005 | MYR | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 (-1.41%) | 0 |
3 Jun 2005 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 44,000 |
2 Jun 2005 | MYR | 7.1 | 7.15 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 549,500 |
1 Jun 2005 | MYR | 7.1 | 7.1 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 373,300 |
31 May 2005 | MYR | 7.05 | 7.1 | 6.95 | 7.1 | 7.1 | 0.0 (0.0%) | 770,900 |
30 May 2005 | MYR | 7.15 | 7.15 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 255,000 |
27 May 2005 | MYR | 7.1 | 7.15 | 7.05 | 7.1 | 7.1 | -0.1 (-1.39%) | 257,600 |
26 May 2005 | MYR | 7.2 | 7.25 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 781,500 |
25 May 2005 | MYR | 7.1 | 7.2 | 7.05 | 7.15 | 7.15 | 0.0 (0.0%) | 59,300 |
24 May 2005 | MYR | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | +0.1 (+1.42%) | 90,200 |
20 May 2005 | MYR | 7.1 | 7.15 | 7.05 | 7.05 | 7.05 | -0.05 (-0.70%) | 7,900 |
19 May 2005 | MYR | 7.2 | 7.2 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 52,500 |
18 May 2005 | MYR | 7.2 | 7.2 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 46,100 |
17 May 2005 | MYR | 7.2 | 7.2 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 59,300 |
16 May 2005 | MYR | 7.3 | 7.3 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 8,900 |
13 May 2005 | MYR | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | +0.05 (+0.69%) | 64,300 |
12 May 2005 | MYR | 7.2 | 7.25 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 243,600 |
11 May 2005 | MYR | 7.15 | 7.25 | 7.15 | 7.2 | 7.2 | -0.05 (-0.69%) | 409,000 |
10 May 2005 | MYR | 7.25 | 7.25 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 308,900 |
9 May 2005 | MYR | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | +0.1 (+1.40%) | 562,300 |
6 May 2005 | MYR | 7.15 | 7.2 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 35,700 |
5 May 2005 | MYR | 7.2 | 7.25 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 383,000 |
4 May 2005 | MYR | 7.05 | 7.2 | 7.05 | 7.2 | 7.2 | +0.1 (+1.41%) | 158,500 |
3 May 2005 | MYR | 6.85 | 7.1 | 6.85 | 7.1 | 7.1 | +0.05 (+0.71%) | 97,200 |
29 Apr 2005 | MYR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 58,000 |
28 Apr 2005 | MYR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.05 (+0.71%) | 14,700 |
27 Apr 2005 | MYR | 7 | 7.05 | 7 | 7 | 7 | -0.05 (-0.71%) | 26,900 |
26 Apr 2005 | MYR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 74,900 |
25 Apr 2005 | MYR | 6.95 | 7.05 | 6.95 | 7 | 7 | 0.0 (0.0%) | 122,800 |