Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | MYR | 0.138 | 0.138 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 0 |
16 Jun 2005 | MYR | 0.138 | 0.138 | 0.13 | 0.13 | 0.13 | -0.008 (-5.80%) | 0 |
15 Jun 2005 | MYR | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | +0.006 (+4.55%) | 5,000 |
14 Jun 2005 | MYR | 0.139 | 0.139 | 0.132 | 0.132 | 0.132 | -0.005 (-3.65%) | 0 |
13 Jun 2005 | MYR | 0.134 | 0.137 | 0.134 | 0.137 | 0.137 | +0.003 (+2.24%) | 155,000 |
10 Jun 2005 | MYR | 0.134 | 0.136 | 0.134 | 0.134 | 0.134 | +0.006 (+4.69%) | 100,000 |
9 Jun 2005 | MYR | 0.136 | 0.136 | 0.128 | 0.128 | 0.128 | -0.006 (-4.48%) | 0 |
8 Jun 2005 | MYR | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0.0 (0.0%) | 138,000 |
7 Jun 2005 | MYR | 0.134 | 0.136 | 0.134 | 0.134 | 0.134 | +0.014 (+11.67%) | 192,000 |
6 Jun 2005 | MYR | 0.136 | 0.136 | 0.12 | 0.12 | 0.12 | -0.014 (-10.45%) | 0 |
3 Jun 2005 | MYR | 0.134 | 0.135 | 0.134 | 0.134 | 0.134 | 0.0 (0.0%) | 137,000 |
2 Jun 2005 | MYR | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | +0.001 (+0.75%) | 227,500 |
1 Jun 2005 | MYR | 0.134 | 0.134 | 0.133 | 0.133 | 0.133 | -0.003 (-2.21%) | 60,000 |
31 May 2005 | MYR | 0.134 | 0.136 | 0.134 | 0.136 | 0.136 | +0.008 (+6.25%) | 258,500 |
30 May 2005 | MYR | 0.136 | 0.136 | 0.128 | 0.128 | 0.128 | -0.008 (-5.88%) | 0 |
27 May 2005 | MYR | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | +0.001 (+0.74%) | 95,000 |
26 May 2005 | MYR | 0.136 | 0.137 | 0.134 | 0.135 | 0.135 | -0.002 (-1.46%) | 176,500 |
25 May 2005 | MYR | 0.137 | 0.137 | 0.136 | 0.137 | 0.137 | -0.001 (-0.72%) | 185,000 |
24 May 2005 | MYR | 0.136 | 0.139 | 0.136 | 0.138 | 0.138 | +0.002 (+1.47%) | 250,000 |
20 May 2005 | MYR | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0.0 (0.0%) | 145,000 |
19 May 2005 | MYR | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | -0.002 (-1.45%) | 149,000 |
18 May 2005 | MYR | 0.136 | 0.138 | 0.13 | 0.138 | 0.138 | -0.002 (-1.43%) | 104,000 |
17 May 2005 | MYR | 0.128 | 0.14 | 0.128 | 0.14 | 0.14 | +0.005 (+3.70%) | 20,500 |
16 May 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 100,000 |
13 May 2005 | MYR | 0.132 | 0.135 | 0.132 | 0.135 | 0.135 | +0.003 (+2.27%) | 150,000 |
12 May 2005 | MYR | 0.13 | 0.132 | 0.13 | 0.132 | 0.132 | +0.004 (+3.13%) | 78,500 |
11 May 2005 | MYR | 0.129 | 0.129 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 110,000 |
10 May 2005 | MYR | 0.134 | 0.134 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 115,000 |
9 May 2005 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.003 (+2.19%) | 85,000 |
6 May 2005 | MYR | 0.137 | 0.137 | 0.136 | 0.137 | 0.137 | +0.001 (+0.74%) | 70,000 |