Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | MYR | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 22,800 |
7 Jun 2005 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.11 (-9.48%) | 7,000 |
6 Jun 2005 | MYR | 1 | 1.16 | 1 | 1.16 | 1.16 | +0.175 (+17.77%) | 10,000 |
3 Jun 2005 | MYR | 0.98 | 0.985 | 0.98 | 0.985 | 0.985 | +0.04 (+4.23%) | 6,000 |
2 Jun 2005 | MYR | 0.985 | 0.985 | 0.9 | 0.945 | 0.945 | -0.05 (-5.03%) | 106,100 |
1 Jun 2005 | MYR | 1.01 | 1.03 | 0.995 | 0.995 | 0.995 | -0.035 (-3.40%) | 56,000 |
31 May 2005 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 35,000 |
30 May 2005 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 14,500 |
27 May 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 6,000 |
26 May 2005 | MYR | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 15,300 |
25 May 2005 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 27,300 |
24 May 2005 | MYR | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 122,300 |
20 May 2005 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 20,000 |
19 May 2005 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
18 May 2005 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 21,100 |
17 May 2005 | MYR | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 39,900 |
16 May 2005 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 27,000 |
13 May 2005 | MYR | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 13,900 |
12 May 2005 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 34,800 |
11 May 2005 | MYR | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 46,900 |
10 May 2005 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 32,100 |
9 May 2005 | MYR | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 18,000 |
6 May 2005 | MYR | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 101,000 |
5 May 2005 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 31,600 |
4 May 2005 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 79,000 |
3 May 2005 | MYR | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 71,000 |
29 Apr 2005 | MYR | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 427,800 |
28 Apr 2005 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 6,000 |
27 Apr 2005 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 16,300 |
26 Apr 2005 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 5,600 |