Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 0.0956 | 0.1022 | 0.0956 | 0.1022 | 0.1022 | +0.005 (+5.69%) | 18,000 |
8 Jun 2005 | MYR | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 0.0 (0.0%) | 81,000 |
7 Jun 2005 | MYR | 0.0956 | 0.1033 | 0.0956 | 0.0967 | 0.0967 | 0.0 (0.0%) | 117,000 |
6 Jun 2005 | MYR | 0.0956 | 0.0972 | 0.0939 | 0.0967 | 0.0967 | -0.001 (-0.51%) | 153,000 |
3 Jun 2005 | MYR | 0.0994 | 0.0994 | 0.0956 | 0.0972 | 0.0972 | -0.001 (-0.61%) | 54,000 |
2 Jun 2005 | MYR | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | +0.002 (+1.77%) | 9,000 |
1 Jun 2005 | MYR | 0.1 | 0.1 | 0.0956 | 0.0961 | 0.0961 | -0.006 (-5.51%) | 648,000 |
31 May 2005 | MYR | 0.1017 | 0.1017 | 0.1006 | 0.1017 | 0.1017 | 0.0 (0.0%) | 171,000 |
30 May 2005 | MYR | 0.105 | 0.105 | 0.1011 | 0.1017 | 0.1017 | -0.002 (-1.55%) | 36,000 |
27 May 2005 | MYR | 0.1011 | 0.1033 | 0.1011 | 0.1033 | 0.1033 | +0.002 (+1.57%) | 54,000 |
26 May 2005 | MYR | 0.1033 | 0.1033 | 0.1006 | 0.1017 | 0.1017 | 0.0 (0.0%) | 243,000 |
25 May 2005 | MYR | 0.1078 | 0.1078 | 0.1011 | 0.1017 | 0.1017 | -0.006 (-5.66%) | 999,000 |
24 May 2005 | MYR | 0.1078 | 0.1078 | 0.1078 | 0.1078 | 0.1078 | -0.001 (-1.01%) | 18,000 |
20 May 2005 | MYR | 0.1094 | 0.1094 | 0.1078 | 0.1089 | 0.1089 | -0.001 (-0.46%) | 351,000 |
19 May 2005 | MYR | 0.1089 | 0.11 | 0.1083 | 0.1094 | 0.1094 | -0.001 (-0.55%) | 355,500 |
18 May 2005 | MYR | 0.1089 | 0.11 | 0.1083 | 0.11 | 0.11 | 0.0 (0.0%) | 72,000 |
17 May 2005 | MYR | 0.11 | 0.11 | 0.1083 | 0.11 | 0.11 | 0.0 (0.0%) | 729,000 |
16 May 2005 | MYR | 0.1111 | 0.1111 | 0.1094 | 0.11 | 0.11 | -0.002 (-1.96%) | 261,000 |
13 May 2005 | MYR | 0.11 | 0.1122 | 0.1089 | 0.1122 | 0.1122 | +0.002 (+1.45%) | 720,000 |
12 May 2005 | MYR | 0.11 | 0.1111 | 0.1083 | 0.1106 | 0.1106 | +0.001 (+1.10%) | 913,500 |
11 May 2005 | MYR | 0.11 | 0.11 | 0.1072 | 0.1094 | 0.1094 | -0.001 (-1.08%) | 715,500 |
10 May 2005 | MYR | 0.1122 | 0.1122 | 0.1083 | 0.1106 | 0.1106 | -0.002 (-1.43%) | 1,408,500 |
9 May 2005 | MYR | 0.1133 | 0.1133 | 0.1111 | 0.1122 | 0.1122 | 0.0 (0.0%) | 189,000 |
6 May 2005 | MYR | 0.1122 | 0.1122 | 0.1111 | 0.1122 | 0.1122 | -0.001 (-0.97%) | 396,000 |
5 May 2005 | MYR | 0.1133 | 0.1133 | 0.1111 | 0.1133 | 0.1133 | -0.001 (-0.96%) | 414,000 |
4 May 2005 | MYR | 0.1122 | 0.1144 | 0.1122 | 0.1144 | 0.1144 | +0.001 (+0.97%) | 630,000 |
3 May 2005 | MYR | 0.1133 | 0.1133 | 0.1111 | 0.1133 | 0.1133 | +0.001 (+0.98%) | 378,000 |
29 Apr 2005 | MYR | 0.1133 | 0.1133 | 0.1111 | 0.1122 | 0.1122 | 0.0 (0.0%) | 657,900 |
28 Apr 2005 | MYR | 0.1156 | 0.1167 | 0.1111 | 0.1122 | 0.1122 | -0.001 (-0.97%) | 1,575,000 |
27 Apr 2005 | MYR | 0.1144 | 0.1144 | 0.1111 | 0.1133 | 0.1133 | 0.0 (0.0%) | 1,647,000 |