Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 31,300 |
31 May 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 43,700 |
30 May 2005 | MYR | 6.65 | 6.7 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 4,700 |
27 May 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 2,200 |
26 May 2005 | MYR | 6.65 | 6.65 | 6.55 | 6.6 | 6.6 | -0.15 (-2.22%) | 14,200 |
25 May 2005 | MYR | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.0 (0.0%) | 25,100 |
24 May 2005 | MYR | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | +0.1 (+1.50%) | 34,300 |
20 May 2005 | MYR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 6,300 |
19 May 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 23,500 |
18 May 2005 | MYR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 4,100 |
17 May 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 33,900 |
16 May 2005 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 221,200 |
13 May 2005 | MYR | 6.6 | 6.65 | 6.55 | 6.65 | 6.65 | +0.05 (+0.76%) | 175,900 |
12 May 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 46,000 |
11 May 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 273,800 |
10 May 2005 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 1,900 |
9 May 2005 | MYR | 6.65 | 6.7 | 6.65 | 6.7 | 6.7 | +0.1 (+1.52%) | 17,900 |
6 May 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 74,200 |
5 May 2005 | MYR | 6.65 | 6.7 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 8,300 |
4 May 2005 | MYR | 6.7 | 6.7 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 5,100 |
3 May 2005 | MYR | 6.7 | 6.7 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 4,100 |
29 Apr 2005 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 6,200 |
28 Apr 2005 | MYR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 36,000 |
27 Apr 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 17,100 |
26 Apr 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 9,500 |
25 Apr 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.05 (-0.75%) | 20,400 |
22 Apr 2005 | MYR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 30,600 |
20 Apr 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 6,500 |
19 Apr 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 3,100 |
18 Apr 2005 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 11,100 |