Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 10,800 |
2 Jun 2005 | MYR | 0.3567 | 0.3667 | 0.3517 | 0.3667 | 0.3667 | -0.003 (-0.89%) | 109,200 |
1 Jun 2005 | MYR | 0.3667 | 0.37 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 100,200 |
31 May 2005 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 18,600 |
30 May 2005 | MYR | 0.3767 | 0.3767 | 0.375 | 0.375 | 0.375 | -0.008 (-2.17%) | 0 |
27 May 2005 | MYR | 0.37 | 0.3833 | 0.3683 | 0.3833 | 0.3833 | 0.0 (0.0%) | 163,800 |
26 May 2005 | MYR | 0.37 | 0.3833 | 0.3683 | 0.3833 | 0.3833 | -0.003 (-0.88%) | 33,000 |
25 May 2005 | MYR | 0.3683 | 0.3883 | 0.3683 | 0.3867 | 0.3867 | -0.018 (-4.52%) | 13,200 |
24 May 2005 | MYR | 0.4017 | 0.405 | 0.4 | 0.405 | 0.405 | +0.003 (+0.82%) | 234,600 |
20 May 2005 | MYR | 0.4017 | 0.4033 | 0.4017 | 0.4017 | 0.4017 | -0.002 (-0.40%) | 144,000 |
19 May 2005 | MYR | 0.4033 | 0.4033 | 0.4017 | 0.4033 | 0.4033 | 0.0 (0.0%) | 145,200 |
18 May 2005 | MYR | 0.4017 | 0.405 | 0.4017 | 0.4033 | 0.4033 | -0.002 (-0.42%) | 84,600 |
17 May 2005 | MYR | 0.405 | 0.405 | 0.4033 | 0.405 | 0.405 | 0.0 (0.0%) | 124,200 |
16 May 2005 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.002 (-0.42%) | 12,000 |
13 May 2005 | MYR | 0.405 | 0.4067 | 0.405 | 0.4067 | 0.4067 | 0.0 (0.0%) | 27,600 |
12 May 2005 | MYR | 0.4017 | 0.4067 | 0.4 | 0.4067 | 0.4067 | -0.002 (-0.39%) | 33,000 |
11 May 2005 | MYR | 0.405 | 0.4083 | 0.4033 | 0.4083 | 0.4083 | 0.0 (0.0%) | 48,600 |
10 May 2005 | MYR | 0.4017 | 0.4083 | 0.4017 | 0.4083 | 0.4083 | 0.0 (0.0%) | 40,800 |
9 May 2005 | MYR | 0.405 | 0.4083 | 0.405 | 0.4083 | 0.4083 | 0.0 (0.0%) | 72,600 |
6 May 2005 | MYR | 0.405 | 0.4083 | 0.4033 | 0.4083 | 0.4083 | 0.0 (0.0%) | 98,400 |
5 May 2005 | MYR | 0.405 | 0.4083 | 0.4033 | 0.4083 | 0.4083 | +0.002 (+0.39%) | 45,600 |
4 May 2005 | MYR | 0.4 | 0.4067 | 0.4 | 0.4067 | 0.4067 | +0.007 (+1.68%) | 72,000 |
3 May 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.003 (-0.82%) | 12,000 |
29 Apr 2005 | MYR | 0.3967 | 0.4033 | 0.3967 | 0.4033 | 0.4033 | +0.003 (+0.83%) | 66,000 |
28 Apr 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.002 (+0.43%) | 66,000 |
27 Apr 2005 | MYR | 0.4 | 0.4 | 0.3983 | 0.3983 | 0.3983 | -0.002 (-0.43%) | 0 |
26 Apr 2005 | MYR | 0.3917 | 0.4 | 0.3917 | 0.4 | 0.4 | -0.003 (-0.82%) | 90,000 |
25 Apr 2005 | MYR | 0.3917 | 0.4033 | 0.3917 | 0.4033 | 0.4033 | +0.003 (+0.83%) | 117,000 |
22 Apr 2005 | MYR | 0.4017 | 0.4017 | 0.4 | 0.4 | 0.4 | -0.002 (-0.42%) | 0 |
20 Apr 2005 | MYR | 0.4033 | 0.4033 | 0.4017 | 0.4017 | 0.4017 | -0.002 (-0.40%) | 0 |