Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | MYR | 0.2067 | 0.215 | 0.2067 | 0.215 | 0.215 | -0.002 (-0.78%) | 6,000 |
9 Jun 2005 | MYR | 0.1967 | 0.2167 | 0.1967 | 0.2167 | 0.2167 | +0.017 (+8.35%) | 42,300 |
8 Jun 2005 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 51,000 |
7 Jun 2005 | MYR | 0.19 | 0.19 | 0.1883 | 0.19 | 0.19 | -0.003 (-1.71%) | 48,000 |
6 Jun 2005 | MYR | 0.1983 | 0.1983 | 0.1933 | 0.1933 | 0.1933 | -0.007 (-3.35%) | 48,000 |
3 Jun 2005 | MYR | 0.1933 | 0.2 | 0.1867 | 0.2 | 0.2 | 0.0 (0.0%) | 45,000 |
2 Jun 2005 | MYR | 0.1933 | 0.2 | 0.1867 | 0.2 | 0.2 | -0.01 (-4.76%) | 57,300 |
1 Jun 2005 | MYR | 0.195 | 0.2167 | 0.1933 | 0.21 | 0.21 | -0.013 (-5.96%) | 51,600 |
31 May 2005 | MYR | 0.2 | 0.2233 | 0.2 | 0.2233 | 0.2233 | +0.023 (+11.65%) | 36,900 |
30 May 2005 | MYR | 0.2267 | 0.2267 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
27 May 2005 | MYR | 0.2333 | 0.2333 | 0.2 | 0.2 | 0.2 | -0.007 (-3.24%) | 0 |
26 May 2005 | MYR | 0.2467 | 0.2467 | 0.2067 | 0.2067 | 0.2067 | +0.003 (+1.67%) | 0 |
25 May 2005 | MYR | 0.2333 | 0.2333 | 0.2033 | 0.2033 | 0.2033 | -0.097 (-32.23%) | 0 |
24 May 2005 | MYR | 0.2 | 0.3 | 0.2 | 0.3 | 0.3 | +0.107 (+55.20%) | 6,300 |
20 May 2005 | MYR | 0.2317 | 0.2317 | 0.1933 | 0.1933 | 0.1933 | -0.003 (-1.73%) | 0 |
19 May 2005 | MYR | 0.2033 | 0.2033 | 0.1967 | 0.1967 | 0.1967 | +0.003 (+1.76%) | 0 |
18 May 2005 | MYR | 0.2317 | 0.2317 | 0.1933 | 0.1933 | 0.1933 | -0.007 (-3.35%) | 0 |
17 May 2005 | MYR | 0.2167 | 0.2167 | 0.2 | 0.2 | 0.2 | -0.003 (-1.62%) | 0 |
16 May 2005 | MYR | 0.1967 | 0.2033 | 0.1933 | 0.2033 | 0.2033 | 0.0 (0.0%) | 99,000 |
13 May 2005 | MYR | 0.2083 | 0.21 | 0.1933 | 0.2033 | 0.2033 | -0.007 (-3.19%) | 78,000 |
12 May 2005 | MYR | 0.2167 | 0.2167 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 54,000 |
11 May 2005 | MYR | 0.1933 | 0.2233 | 0.1933 | 0.22 | 0.22 | -0.003 (-1.48%) | 78,000 |
10 May 2005 | MYR | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.0 (0.0%) | 3,000 |
9 May 2005 | MYR | 0.23 | 0.23 | 0.2233 | 0.2233 | 0.2233 | 0.0 (0.0%) | 39,000 |
6 May 2005 | MYR | 0.2333 | 0.2333 | 0.2233 | 0.2233 | 0.2233 | -0.01 (-4.29%) | 0 |
5 May 2005 | MYR | 0.235 | 0.235 | 0.2333 | 0.2333 | 0.2333 | -0.002 (-0.72%) | 24,000 |
4 May 2005 | MYR | 0.2367 | 0.2367 | 0.235 | 0.235 | 0.235 | +0.027 (+12.82%) | 21,000 |
3 May 2005 | MYR | 0.3 | 0.3 | 0.2083 | 0.2083 | 0.2083 | -0.018 (-8.12%) | 0 |
29 Apr 2005 | MYR | 0.235 | 0.235 | 0.2267 | 0.2267 | 0.2267 | +0.01 (+4.61%) | 0 |
28 Apr 2005 | MYR | 0.2333 | 0.2333 | 0.2167 | 0.2167 | 0.2167 | 0.0 (0.0%) | 0 |