Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | MYR | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,154,500 |
27 May 2005 | MYR | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 1,155,800 |
26 May 2005 | MYR | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 1,164,200 |
25 May 2005 | MYR | 2.18 | 2.2 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,172,300 |
24 May 2005 | MYR | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 990,800 |
20 May 2005 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,101,800 |
19 May 2005 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,122,000 |
18 May 2005 | MYR | 2.17 | 2.2 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,148,800 |
17 May 2005 | MYR | 2.17 | 2.2 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,074,800 |
16 May 2005 | MYR | 2.17 | 2.21 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,280,800 |
13 May 2005 | MYR | 2.17 | 2.19 | 2.13 | 2.17 | 2.17 | 0.0 (0.0%) | 1,281,300 |
12 May 2005 | MYR | 2.18 | 2.2 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,158,800 |
11 May 2005 | MYR | 2.2 | 2.23 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,058,800 |
10 May 2005 | MYR | 2.2 | 2.23 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 1,261,800 |
9 May 2005 | MYR | 2.19 | 2.25 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,055,000 |
6 May 2005 | MYR | 2.19 | 2.25 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 1,058,800 |
5 May 2005 | MYR | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,009,800 |
4 May 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 1,060,000 |
3 May 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 1,038,800 |
29 Apr 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 1,068,700 |
28 Apr 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,039,800 |
27 Apr 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,073,600 |
26 Apr 2005 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,028,800 |
25 Apr 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 1,054,100 |
22 Apr 2005 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 994,700 |
20 Apr 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 1,080,700 |
19 Apr 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 1,016,900 |
18 Apr 2005 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 966,100 |
15 Apr 2005 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 965,700 |
14 Apr 2005 | MYR | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 1,043,800 |