Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | MYR | 0.3867 | 0.42 | 0.3867 | 0.4 | 0.4 | +0.01 (+2.56%) | 18,600 |
17 May 2005 | MYR | 0.4133 | 0.4133 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 0 |
16 May 2005 | MYR | 0.3867 | 0.42 | 0.3867 | 0.42 | 0.42 | +0.023 (+5.87%) | 15,000 |
13 May 2005 | MYR | 0.4167 | 0.4167 | 0.3967 | 0.3967 | 0.3967 | -0.027 (-6.28%) | 0 |
12 May 2005 | MYR | 0.45 | 0.45 | 0.4 | 0.4233 | 0.4233 | +0.023 (+5.83%) | 48,900 |
11 May 2005 | MYR | 0.4067 | 0.4167 | 0.4 | 0.4 | 0.4 | -0.003 (-0.82%) | 38,700 |
10 May 2005 | MYR | 0.43 | 0.43 | 0.4033 | 0.4033 | 0.4033 | 0.0 (0.0%) | 0 |
9 May 2005 | MYR | 0.4267 | 0.4267 | 0.4033 | 0.4033 | 0.4033 | 0.0 (0.0%) | 0 |
6 May 2005 | MYR | 0.43 | 0.43 | 0.4033 | 0.4033 | 0.4033 | +0.003 (+0.83%) | 0 |
5 May 2005 | MYR | 0.4233 | 0.4233 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 0 |
4 May 2005 | MYR | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 0 |
3 May 2005 | MYR | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.033 (-7.69%) | 0 |
29 Apr 2005 | MYR | 0.4167 | 0.45 | 0.4 | 0.4333 | 0.4333 | +0.017 (+3.98%) | 161,700 |
28 Apr 2005 | MYR | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | -0.007 (-1.56%) | 30,000 |
27 Apr 2005 | MYR | 0.4233 | 0.4233 | 0.4167 | 0.4233 | 0.4233 | -0.017 (-3.80%) | 66,300 |
26 Apr 2005 | MYR | 0.4267 | 0.44 | 0.4233 | 0.44 | 0.44 | 0.0 (0.0%) | 6,300 |
25 Apr 2005 | MYR | 0.4267 | 0.44 | 0.4267 | 0.44 | 0.44 | 0.0 (0.0%) | 22,800 |
22 Apr 2005 | MYR | 0.4267 | 0.44 | 0.4267 | 0.44 | 0.44 | +0.013 (+3.12%) | 6,600 |
20 Apr 2005 | MYR | 0.44 | 0.44 | 0.4267 | 0.4267 | 0.4267 | +0.003 (+0.80%) | 0 |
19 Apr 2005 | MYR | 0.4333 | 0.4333 | 0.4233 | 0.4233 | 0.4233 | -0.03 (-6.62%) | 0 |
18 Apr 2005 | MYR | 0.4233 | 0.4533 | 0.4233 | 0.4533 | 0.4533 | +0.03 (+7.09%) | 28,800 |
15 Apr 2005 | MYR | 0.42 | 0.4333 | 0.42 | 0.4233 | 0.4233 | -0.003 (-0.80%) | 19,800 |
14 Apr 2005 | MYR | 0.45 | 0.45 | 0.4267 | 0.4267 | 0.4267 | -0.003 (-0.77%) | 0 |
13 Apr 2005 | MYR | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | +0.007 (+1.58%) | 0 |
12 Apr 2005 | MYR | 0.4533 | 0.4533 | 0.4233 | 0.4233 | 0.4233 | -0.003 (-0.80%) | 0 |
11 Apr 2005 | MYR | 0.4533 | 0.4533 | 0.4267 | 0.4267 | 0.4267 | -0.027 (-5.87%) | 0 |
8 Apr 2005 | MYR | 0.4333 | 0.4533 | 0.43 | 0.4533 | 0.4533 | +0.033 (+7.93%) | 15,300 |
7 Apr 2005 | MYR | 0.4533 | 0.4533 | 0.42 | 0.42 | 0.42 | +0.007 (+1.62%) | 0 |
6 Apr 2005 | MYR | 0.4567 | 0.4567 | 0.4133 | 0.4133 | 0.4133 | -0.013 (-3.14%) | 0 |
5 Apr 2005 | MYR | 0.4567 | 0.4567 | 0.4267 | 0.4267 | 0.4267 | +0.003 (+0.80%) | 0 |