Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | MYR | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.0 (0.0%) | 17,066 |
13 Jun 2005 | MYR | 0.1547 | 0.1617 | 0.1547 | 0.1547 | 0.1547 | 0.0 (0.0%) | 92,160 |
10 Jun 2005 | MYR | 0.1523 | 0.1547 | 0.1523 | 0.1547 | 0.1547 | 0.0 (0.0%) | 66,560 |
9 Jun 2005 | MYR | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.0 (0.0%) | 42,666 |
8 Jun 2005 | MYR | 0.1535 | 0.1547 | 0.1523 | 0.1547 | 0.1547 | 0.0 (0.0%) | 103,253 |
7 Jun 2005 | MYR | 0.1535 | 0.1547 | 0.1535 | 0.1547 | 0.1547 | +0.001 (+0.78%) | 9,386 |
6 Jun 2005 | MYR | 0.1512 | 0.1535 | 0.1477 | 0.1535 | 0.1535 | 0.0 (0.0%) | 58,880 |
3 Jun 2005 | MYR | 0.1441 | 0.1559 | 0.1441 | 0.1535 | 0.1535 | +0.011 (+7.34%) | 46,933 |
2 Jun 2005 | MYR | 0.1465 | 0.1465 | 0.1418 | 0.143 | 0.143 | -0.007 (-4.67%) | 170,667 |
1 Jun 2005 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 38,400 |
31 May 2005 | MYR | 0.1523 | 0.1535 | 0.15 | 0.15 | 0.15 | -0.001 (-0.79%) | 46,933 |
30 May 2005 | MYR | 0.1535 | 0.1535 | 0.1512 | 0.1512 | 0.1512 | -0.004 (-2.26%) | 145,067 |
27 May 2005 | MYR | 0.1547 | 0.1547 | 0.15 | 0.1547 | 0.1547 | +0.001 (+0.78%) | 249,174 |
26 May 2005 | MYR | 0.1535 | 0.1535 | 0.1523 | 0.1535 | 0.1535 | -0.001 (-0.78%) | 84,480 |
25 May 2005 | MYR | 0.1535 | 0.1547 | 0.1418 | 0.1547 | 0.1547 | +0.001 (+0.78%) | 316,587 |
24 May 2005 | MYR | 0.1535 | 0.1559 | 0.1535 | 0.1535 | 0.1535 | -0.002 (-1.54%) | 300,374 |
20 May 2005 | MYR | 0.1559 | 0.1559 | 0.1559 | 0.1559 | 0.1559 | +0.004 (+2.36%) | 4,266 |
19 May 2005 | MYR | 0.1523 | 0.1523 | 0.1512 | 0.1523 | 0.1523 | 0.0 (0.0%) | 45,226 |
18 May 2005 | MYR | 0.1535 | 0.1535 | 0.1512 | 0.1523 | 0.1523 | -0.004 (-2.31%) | 168,960 |
17 May 2005 | MYR | 0.1535 | 0.1559 | 0.1535 | 0.1559 | 0.1559 | +0.001 (+0.78%) | 68,266 |
16 May 2005 | MYR | 0.1523 | 0.1547 | 0.1523 | 0.1547 | 0.1547 | +0.004 (+2.31%) | 490,668 |
13 May 2005 | MYR | 0.1547 | 0.1547 | 0.1512 | 0.1512 | 0.1512 | -0.005 (-3.01%) | 0 |
12 May 2005 | MYR | 0.1523 | 0.1559 | 0.1523 | 0.1559 | 0.1559 | +0.004 (+2.36%) | 18,773 |
11 May 2005 | MYR | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 102,400 |
10 May 2005 | MYR | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 118,613 |
9 May 2005 | MYR | 0.1523 | 0.1547 | 0.1523 | 0.1523 | 0.1523 | -0.002 (-1.55%) | 499,201 |
6 May 2005 | MYR | 0.1523 | 0.1547 | 0.1523 | 0.1547 | 0.1547 | +0.005 (+3.13%) | 128,000 |
5 May 2005 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.002 (-1.51%) | 25,600 |
4 May 2005 | MYR | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 25,600 |
3 May 2005 | MYR | 0.1512 | 0.1547 | 0.1512 | 0.1523 | 0.1523 | +0.004 (+2.35%) | 175,787 |