Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | MYR | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | -0.01 (-0.63%) | 46,600 |
17 May 2005 | MYR | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | -0.01 (-0.63%) | 31,000 |
16 May 2005 | MYR | 1.54 | 1.6 | 1.45 | 1.6 | 1.6 | +0.21 (+15.11%) | 73,800 |
13 May 2005 | MYR | 1.56 | 1.59 | 1.39 | 1.39 | 1.39 | -0.18 (-11.46%) | 30,500 |
12 May 2005 | MYR | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | -0.01 (-0.63%) | 10,000 |
11 May 2005 | MYR | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | +0.12 (+8.22%) | 27,300 |
10 May 2005 | MYR | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -0.11 (-7.01%) | 0 |
9 May 2005 | MYR | 1.43 | 1.57 | 1.4 | 1.57 | 1.57 | 0.0 (0.0%) | 54,400 |
6 May 2005 | MYR | 1.52 | 1.57 | 1.49 | 1.57 | 1.57 | 0.0 (0.0%) | 30,000 |
5 May 2005 | MYR | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,300 |
4 May 2005 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 0 |
3 May 2005 | MYR | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 5,000 |
29 Apr 2005 | MYR | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 6,500 |
28 Apr 2005 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 14,000 |
27 Apr 2005 | MYR | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 23,000 |
26 Apr 2005 | MYR | 1.59 | 1.6 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 25,300 |
25 Apr 2005 | MYR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 13,000 |
22 Apr 2005 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 22,900 |
20 Apr 2005 | MYR | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 7,100 |
19 Apr 2005 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 20,100 |
18 Apr 2005 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.07 (-4.29%) | 0 |
15 Apr 2005 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 11,100 |
14 Apr 2005 | MYR | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.01 (-0.61%) | 8,000 |
13 Apr 2005 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 21,000 |
12 Apr 2005 | MYR | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 7,000 |
11 Apr 2005 | MYR | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 16,100 |
8 Apr 2005 | MYR | 1.57 | 1.63 | 1.56 | 1.63 | 1.63 | +0.02 (+1.24%) | 39,300 |
7 Apr 2005 | MYR | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 23,600 |
6 Apr 2005 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 13,000 |
5 Apr 2005 | MYR | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 6,200 |