Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.003 (-0.63%) | 310,200 |
20 Jun 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.3975 | 0.3975 | +0.003 (+0.63%) | 497,200 |
17 Jun 2005 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.013 (-3.07%) | 225,800 |
16 Jun 2005 | MYR | 0.4 | 0.415 | 0.3975 | 0.4075 | 0.4075 | +0.007 (+1.88%) | 160,400 |
15 Jun 2005 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 215,600 |
14 Jun 2005 | MYR | 0.4325 | 0.435 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 421,400 |
13 Jun 2005 | MYR | 0.4025 | 0.4325 | 0.4025 | 0.43 | 0.43 | +0.028 (+6.83%) | 568,400 |
10 Jun 2005 | MYR | 0.405 | 0.405 | 0.4025 | 0.4025 | 0.4025 | 0.0 (0.0%) | 64,200 |
9 Jun 2005 | MYR | 0.39 | 0.43 | 0.39 | 0.4025 | 0.4025 | +0.007 (+1.90%) | 4,215,000 |
8 Jun 2005 | MYR | 0.3775 | 0.3975 | 0.3775 | 0.395 | 0.395 | +0.005 (+1.28%) | 385,000 |
7 Jun 2005 | MYR | 0.3725 | 0.39 | 0.37 | 0.39 | 0.39 | +0.018 (+4.70%) | 207,400 |
6 Jun 2005 | MYR | 0.365 | 0.3725 | 0.365 | 0.3725 | 0.3725 | +0.01 (+2.76%) | 90,600 |
3 Jun 2005 | MYR | 0.36 | 0.365 | 0.355 | 0.3625 | 0.3625 | +0.003 (+0.69%) | 1,200,400 |
2 Jun 2005 | MYR | 0.3575 | 0.36 | 0.3525 | 0.36 | 0.36 | +0.003 (+0.70%) | 910,200 |
1 Jun 2005 | MYR | 0.3575 | 0.36 | 0.355 | 0.3575 | 0.3575 | 0.0 (0.0%) | 448,600 |
31 May 2005 | MYR | 0.3575 | 0.3575 | 0.3525 | 0.3575 | 0.3575 | -0.003 (-0.69%) | 346,800 |
30 May 2005 | MYR | 0.3525 | 0.36 | 0.3525 | 0.36 | 0.36 | +0.007 (+2.13%) | 790,000 |
27 May 2005 | MYR | 0.35 | 0.355 | 0.34 | 0.3525 | 0.3525 | 0.0 (0.0%) | 552,400 |
26 May 2005 | MYR | 0.335 | 0.3525 | 0.3275 | 0.3525 | 0.3525 | +0.022 (+6.82%) | 499,400 |
25 May 2005 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 299,600 |
24 May 2005 | MYR | 0.3475 | 0.3475 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 158,000 |
20 May 2005 | MYR | 0.35 | 0.35 | 0.3475 | 0.35 | 0.35 | 0.0 (0.0%) | 134,200 |
19 May 2005 | MYR | 0.3525 | 0.3525 | 0.35 | 0.35 | 0.35 | -0.003 (-0.71%) | 97,000 |
18 May 2005 | MYR | 0.3575 | 0.3575 | 0.3525 | 0.3525 | 0.3525 | -0.01 (-2.76%) | 232,400 |
17 May 2005 | MYR | 0.35 | 0.365 | 0.35 | 0.3625 | 0.3625 | 0.0 (0.0%) | 143,400 |
16 May 2005 | MYR | 0.365 | 0.365 | 0.3625 | 0.3625 | 0.3625 | -0.003 (-0.68%) | 214,600 |
13 May 2005 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 228,800 |
12 May 2005 | MYR | 0.375 | 0.38 | 0.355 | 0.36 | 0.36 | -0.025 (-6.49%) | 60,000 |
11 May 2005 | MYR | 0.38 | 0.385 | 0.355 | 0.385 | 0.385 | -0.005 (-1.28%) | 184,000 |
10 May 2005 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | -0.003 (-0.64%) | 208,200 |