Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 9,000 |
8 Jun 2005 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 17,800 |
7 Jun 2005 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 4,900 |
6 Jun 2005 | MYR | 0.485 | 0.52 | 0.485 | 0.52 | 0.52 | +0.01 (+1.96%) | 33,000 |
3 Jun 2005 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 8,600 |
2 Jun 2005 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,200 |
1 Jun 2005 | MYR | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,300 |
31 May 2005 | MYR | 0.51 | 0.545 | 0.51 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,000 |
30 May 2005 | MYR | 0.525 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 10,300 |
27 May 2005 | MYR | 0.6 | 0.6 | 0.52 | 0.52 | 0.52 | -0.08 (-13.33%) | 0 |
26 May 2005 | MYR | 0.5 | 0.6 | 0.5 | 0.6 | 0.6 | +0.085 (+16.50%) | 1,100 |
25 May 2005 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.035 (-6.36%) | 11,100 |
24 May 2005 | MYR | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 20,300 |
20 May 2005 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,700 |
19 May 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 13,000 |
18 May 2005 | MYR | 0.56 | 0.59 | 0.555 | 0.59 | 0.59 | +0.03 (+5.36%) | 7,000 |
17 May 2005 | MYR | 0.555 | 0.57 | 0.555 | 0.56 | 0.56 | -0.05 (-8.20%) | 27,000 |
16 May 2005 | MYR | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +0.04 (+7.02%) | 12,100 |
13 May 2005 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 14,000 |
12 May 2005 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,000 |
11 May 2005 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 16,000 |
10 May 2005 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 18,000 |
9 May 2005 | MYR | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 2,100 |
6 May 2005 | MYR | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
5 May 2005 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 4,900 |
4 May 2005 | MYR | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
3 May 2005 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 1,000 |
29 Apr 2005 | MYR | 0.57 | 0.6 | 0.565 | 0.6 | 0.6 | +0.03 (+5.26%) | 10,100 |
28 Apr 2005 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 4,000 |
27 Apr 2005 | MYR | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.035 (-5.79%) | 0 |