Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | MYR | 2.8 | 2.92 | 2.8 | 2.86 | 2.86 | 0.0 (0.0%) | 683,350 |
2 Jun 2005 | MYR | 2.88 | 2.9 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 944,450 |
1 Jun 2005 | MYR | 2.96 | 2.96 | 2.84 | 2.88 | 2.88 | -0.08 (-2.70%) | 816,150 |
31 May 2005 | MYR | 2.9 | 3 | 2.9 | 2.96 | 2.96 | +0.04 (+1.37%) | 3,094,100 |
30 May 2005 | MYR | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | +0.06 (+2.10%) | 935,650 |
27 May 2005 | MYR | 2.86 | 2.9 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 980,550 |
26 May 2005 | MYR | 2.8 | 2.86 | 2.74 | 2.86 | 2.86 | +0.06 (+2.14%) | 1,304,300 |
25 May 2005 | MYR | 2.84 | 2.84 | 2.74 | 2.8 | 2.8 | -0.06 (-2.10%) | 806,050 |
24 May 2005 | MYR | 2.84 | 2.88 | 2.8 | 2.86 | 2.86 | +0.02 (+0.70%) | 701,950 |
20 May 2005 | MYR | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | +0.04 (+1.43%) | 299,050 |
19 May 2005 | MYR | 2.78 | 2.8 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 239,850 |
18 May 2005 | MYR | 2.78 | 2.8 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 370,250 |
17 May 2005 | MYR | 2.8 | 2.82 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 504,450 |
16 May 2005 | MYR | 2.8 | 2.84 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 445,750 |
13 May 2005 | MYR | 2.72 | 2.8 | 2.72 | 2.8 | 2.8 | +0.08 (+2.94%) | 629,800 |
12 May 2005 | MYR | 2.76 | 2.78 | 2.7 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,754,000 |
11 May 2005 | MYR | 2.88 | 2.88 | 2.72 | 2.78 | 2.78 | -0.1 (-3.47%) | 2,607,850 |
10 May 2005 | MYR | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -0.14 (-4.64%) | 577,450 |
9 May 2005 | MYR | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 199,650 |
6 May 2005 | MYR | 3.12 | 3.14 | 3.02 | 3.04 | 3.04 | -0.08 (-2.56%) | 807,350 |
5 May 2005 | MYR | 3.1 | 3.18 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 965,150 |
4 May 2005 | MYR | 3.04 | 3.14 | 3.04 | 3.1 | 3.1 | +0.06 (+1.97%) | 367,650 |
3 May 2005 | MYR | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | +0.08 (+2.70%) | 244,250 |
29 Apr 2005 | MYR | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 348,150 |
28 Apr 2005 | MYR | 2.98 | 2.98 | 2.86 | 2.94 | 2.94 | -0.04 (-1.34%) | 630,750 |
27 Apr 2005 | MYR | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -0.04 (-1.32%) | 926,500 |
26 Apr 2005 | MYR | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 495,200 |
25 Apr 2005 | MYR | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 362,200 |
22 Apr 2005 | MYR | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 758,550 |
20 Apr 2005 | MYR | 3.16 | 3.16 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 345,750 |