Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | MYR | 0.8786 | 0.9 | 0.8679 | 0.8893 | 0.8893 | +0.011 (+1.22%) | 821,800 |
9 Jun 2005 | MYR | 0.8679 | 0.8786 | 0.8571 | 0.8786 | 0.8786 | +0.011 (+1.23%) | 630,000 |
8 Jun 2005 | MYR | 0.8571 | 0.8679 | 0.8464 | 0.8679 | 0.8679 | +0.011 (+1.26%) | 452,200 |
7 Jun 2005 | MYR | 0.8571 | 0.8571 | 0.8357 | 0.8571 | 0.8571 | 0.0 (0.0%) | 179,153 |
6 Jun 2005 | MYR | 0.825 | 0.8571 | 0.8143 | 0.8571 | 0.8571 | +0.032 (+3.89%) | 138,600 |
3 Jun 2005 | MYR | 0.8036 | 0.825 | 0.8036 | 0.825 | 0.825 | +0.021 (+2.66%) | 948,360 |
2 Jun 2005 | MYR | 0.7929 | 0.8036 | 0.7821 | 0.8036 | 0.8036 | 0.0 (0.0%) | 98,560 |
1 Jun 2005 | MYR | 0.8036 | 0.8143 | 0.7714 | 0.8036 | 0.8036 | 0.0 (0.0%) | 260,820 |
31 May 2005 | MYR | 0.8036 | 0.8143 | 0.7929 | 0.8036 | 0.8036 | -0.011 (-1.31%) | 213,360 |
30 May 2005 | MYR | 0.8143 | 0.8143 | 0.7929 | 0.8143 | 0.8143 | +0.011 (+1.33%) | 27,300 |
27 May 2005 | MYR | 0.8143 | 0.8143 | 0.7929 | 0.8036 | 0.8036 | -0.011 (-1.31%) | 272,300 |
26 May 2005 | MYR | 0.8143 | 0.8143 | 0.8036 | 0.8143 | 0.8143 | -0.032 (-3.79%) | 529,386 |
25 May 2005 | MYR | 0.8357 | 0.8464 | 0.825 | 0.8464 | 0.8464 | -0.011 (-1.25%) | 559,066 |
24 May 2005 | MYR | 0.8357 | 0.8571 | 0.8357 | 0.8571 | 0.8571 | +0.021 (+2.56%) | 37,800 |
20 May 2005 | MYR | 0.825 | 0.8357 | 0.825 | 0.8357 | 0.8357 | 0.0 (0.0%) | 956,106 |
19 May 2005 | MYR | 0.825 | 0.8357 | 0.8143 | 0.8357 | 0.8357 | +0.021 (+2.63%) | 199,220 |
18 May 2005 | MYR | 0.8143 | 0.8143 | 0.8036 | 0.8143 | 0.8143 | -0.011 (-1.30%) | 123,200 |
17 May 2005 | MYR | 0.8143 | 0.825 | 0.8143 | 0.825 | 0.825 | +0.011 (+1.31%) | 104,440 |
16 May 2005 | MYR | 0.825 | 0.825 | 0.7929 | 0.8143 | 0.8143 | -0.021 (-2.56%) | 354,480 |
13 May 2005 | MYR | 0.825 | 0.8357 | 0.8143 | 0.8357 | 0.8357 | 0.0 (0.0%) | 114,520 |
12 May 2005 | MYR | 0.8464 | 0.8464 | 0.8143 | 0.8357 | 0.8357 | -0.021 (-2.50%) | 251,533 |
11 May 2005 | MYR | 0.8679 | 0.8679 | 0.8464 | 0.8571 | 0.8571 | -0.021 (-2.45%) | 126,746 |
10 May 2005 | MYR | 0.8679 | 0.8893 | 0.8571 | 0.8786 | 0.8786 | 0.0 (0.0%) | 113,960 |
9 May 2005 | MYR | 0.9107 | 0.9107 | 0.8679 | 0.8786 | 0.8786 | -0.032 (-3.52%) | 173,833 |
6 May 2005 | MYR | 0.8786 | 0.9214 | 0.8786 | 0.9107 | 0.9107 | +0.032 (+3.65%) | 381,920 |
5 May 2005 | MYR | 0.8679 | 0.8786 | 0.8571 | 0.8786 | 0.8786 | +0.011 (+1.23%) | 159,460 |
4 May 2005 | MYR | 0.8571 | 0.8679 | 0.8464 | 0.8679 | 0.8679 | +0.011 (+1.26%) | 154,466 |
3 May 2005 | MYR | 0.8571 | 0.8571 | 0.8357 | 0.8571 | 0.8571 | 0.0 (0.0%) | 137,713 |
29 Apr 2005 | MYR | 0.8571 | 0.8571 | 0.8464 | 0.8571 | 0.8571 | 0.0 (0.0%) | 42,886 |
28 Apr 2005 | MYR | 0.8571 | 0.8571 | 0.8464 | 0.8571 | 0.8571 | 0.0 (0.0%) | 57,960 |