Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | MYR | 0.555 | 0.555 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 0 |
26 May 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 14,000 |
25 May 2005 | MYR | 0.51 | 0.555 | 0.5 | 0.555 | 0.555 | +0.03 (+5.71%) | 52,100 |
24 May 2005 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | +0.01 (+1.94%) | 0 |
20 May 2005 | MYR | 0.565 | 0.565 | 0.515 | 0.515 | 0.515 | -0.05 (-8.85%) | 0 |
19 May 2005 | MYR | 0.525 | 0.59 | 0.525 | 0.565 | 0.565 | +0.015 (+2.73%) | 11,100 |
18 May 2005 | MYR | 0.515 | 0.55 | 0.515 | 0.55 | 0.55 | +0.015 (+2.80%) | 13,400 |
17 May 2005 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 600 |
16 May 2005 | MYR | 0.595 | 0.595 | 0.53 | 0.53 | 0.53 | -0.065 (-10.92%) | 0 |
13 May 2005 | MYR | 0.58 | 0.65 | 0.55 | 0.595 | 0.595 | +0.015 (+2.59%) | 112,100 |
12 May 2005 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 10,000 |
11 May 2005 | MYR | 0.625 | 0.625 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 105,000 |
10 May 2005 | MYR | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | +0.05 (+8.77%) | 126,100 |
9 May 2005 | MYR | 0.775 | 0.775 | 0.57 | 0.57 | 0.57 | -0.085 (-12.98%) | 127,900 |
6 May 2005 | MYR | 0.685 | 0.685 | 0.655 | 0.655 | 0.655 | +0.005 (+0.77%) | 1,100 |
5 May 2005 | MYR | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 10,100 |
4 May 2005 | MYR | 0.66 | 0.695 | 0.66 | 0.67 | 0.67 | +0.04 (+6.35%) | 26,000 |
3 May 2005 | MYR | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -0.025 (-3.82%) | 0 |
29 Apr 2005 | MYR | 0.7 | 0.7 | 0.655 | 0.655 | 0.655 | -0.125 (-16.03%) | 67,000 |
28 Apr 2005 | MYR | 0.735 | 0.78 | 0.695 | 0.78 | 0.78 | +0.05 (+6.85%) | 3,400 |
27 Apr 2005 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 59,900 |
26 Apr 2005 | MYR | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 2,800 |
25 Apr 2005 | MYR | 0.71 | 0.79 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 8,100 |
22 Apr 2005 | MYR | 0.69 | 0.75 | 0.69 | 0.705 | 0.705 | +0.04 (+6.02%) | 13,400 |
20 Apr 2005 | MYR | 0.795 | 0.795 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 0 |
19 Apr 2005 | MYR | 0.795 | 0.795 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 0 |
18 Apr 2005 | MYR | 0.8 | 0.8 | 0.68 | 0.68 | 0.68 | -0.12 (-15%) | 0 |
15 Apr 2005 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.015 (+1.91%) | 100 |
14 Apr 2005 | MYR | 0.75 | 0.8 | 0.75 | 0.785 | 0.785 | +0.025 (+3.29%) | 8,200 |
13 Apr 2005 | MYR | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 0 |