Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | MYR | 0.2325 | 0.255 | 0.2325 | 0.255 | 0.255 | +0.022 (+9.68%) | 272,000 |
7 Jun 2005 | MYR | 0.2325 | 0.2325 | 0.23 | 0.2325 | 0.2325 | 0.0 (0.0%) | 134,000 |
6 Jun 2005 | MYR | 0.225 | 0.2375 | 0.225 | 0.2325 | 0.2325 | +0.007 (+3.33%) | 466,000 |
3 Jun 2005 | MYR | 0.2125 | 0.225 | 0.21 | 0.225 | 0.225 | +0.018 (+8.43%) | 613,000 |
2 Jun 2005 | MYR | 0.25 | 0.2525 | 0.2075 | 0.2075 | 0.2075 | -0.043 (-17%) | 1,704,800 |
1 Jun 2005 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.003 (-0.99%) | 124,000 |
31 May 2005 | MYR | 0.2675 | 0.2675 | 0.2525 | 0.2525 | 0.2525 | -0.02 (-7.34%) | 262,400 |
30 May 2005 | MYR | 0.2725 | 0.2725 | 0.26 | 0.2725 | 0.2725 | -0.003 (-0.91%) | 202,200 |
27 May 2005 | MYR | 0.2725 | 0.275 | 0.2725 | 0.275 | 0.275 | 0.0 (0.0%) | 156,000 |
26 May 2005 | MYR | 0.275 | 0.275 | 0.2675 | 0.275 | 0.275 | -0.003 (-0.90%) | 94,400 |
25 May 2005 | MYR | 0.28 | 0.28 | 0.2725 | 0.2775 | 0.2775 | -0.003 (-0.89%) | 164,200 |
24 May 2005 | MYR | 0.2725 | 0.3 | 0.2725 | 0.28 | 0.28 | +0.005 (+1.82%) | 24,600 |
20 May 2005 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 29,200 |
19 May 2005 | MYR | 0.28 | 0.2825 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 185,400 |
18 May 2005 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 8,200 |
17 May 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.022 (+8.11%) | 200 |
16 May 2005 | MYR | 0.275 | 0.28 | 0.275 | 0.2775 | 0.2775 | -0.013 (-4.31%) | 27,000 |
13 May 2005 | MYR | 0.2825 | 0.29 | 0.28 | 0.29 | 0.29 | -0.003 (-0.85%) | 42,200 |
12 May 2005 | MYR | 0.2975 | 0.2975 | 0.29 | 0.2925 | 0.2925 | -0.007 (-2.50%) | 30,000 |
11 May 2005 | MYR | 0.2975 | 0.3 | 0.2825 | 0.3 | 0.3 | +0.003 (+0.84%) | 22,200 |
10 May 2005 | MYR | 0.3 | 0.3 | 0.29 | 0.2975 | 0.2975 | -0.005 (-1.65%) | 88,200 |
9 May 2005 | MYR | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | -0.005 (-1.63%) | 40,000 |
6 May 2005 | MYR | 0.3075 | 0.3075 | 0.305 | 0.3075 | 0.3075 | 0.0 (0.0%) | 62,000 |
5 May 2005 | MYR | 0.3075 | 0.3075 | 0.305 | 0.3075 | 0.3075 | -0.003 (-0.81%) | 56,000 |
4 May 2005 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.003 (-0.80%) | 131,800 |
3 May 2005 | MYR | 0.31 | 0.315 | 0.31 | 0.3125 | 0.3125 | +0.003 (+0.81%) | 140,000 |
29 Apr 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.018 (-5.34%) | 20,000 |
28 Apr 2005 | MYR | 0.32 | 0.3275 | 0.3025 | 0.3275 | 0.3275 | +0.003 (+0.77%) | 138,400 |
27 Apr 2005 | MYR | 0.3225 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 130,000 |
26 Apr 2005 | MYR | 0.32 | 0.3225 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 34,000 |