Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 0.1267 | 0.1333 | 0.1267 | 0.13 | 0.13 | -0.008 (-6.00%) | 39,000 |
8 Jun 2005 | MYR | 0.1233 | 0.1383 | 0.1183 | 0.1383 | 0.1383 | +0.015 (+12.17%) | 243,000 |
7 Jun 2005 | MYR | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.0 (0.0%) | 177,000 |
6 Jun 2005 | MYR | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.0 (0.0%) | 150,000 |
3 Jun 2005 | MYR | 0.115 | 0.1233 | 0.115 | 0.1233 | 0.1233 | +0.008 (+7.22%) | 20,100 |
2 Jun 2005 | MYR | 0.1167 | 0.1167 | 0.1133 | 0.115 | 0.115 | -0.002 (-1.46%) | 319,500 |
1 Jun 2005 | MYR | 0.1167 | 0.1167 | 0.1167 | 0.1167 | 0.1167 | -0.007 (-5.35%) | 39,000 |
31 May 2005 | MYR | 0.1233 | 0.1267 | 0.1183 | 0.1233 | 0.1233 | 0.0 (0.0%) | 162,000 |
30 May 2005 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | -0.002 (-1.36%) | 82,200 |
27 May 2005 | MYR | 0.1217 | 0.1267 | 0.1217 | 0.125 | 0.125 | +0.003 (+2.71%) | 53,400 |
26 May 2005 | MYR | 0.1233 | 0.1233 | 0.1217 | 0.1217 | 0.1217 | -0.002 (-1.30%) | 165,000 |
25 May 2005 | MYR | 0.125 | 0.125 | 0.1233 | 0.1233 | 0.1233 | -0.002 (-1.36%) | 189,000 |
24 May 2005 | MYR | 0.1267 | 0.1267 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 129,000 |
20 May 2005 | MYR | 0.1283 | 0.1283 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 75,000 |
19 May 2005 | MYR | 0.1283 | 0.1283 | 0.125 | 0.125 | 0.125 | -0.003 (-2.57%) | 159,000 |
18 May 2005 | MYR | 0.1317 | 0.1317 | 0.1267 | 0.1283 | 0.1283 | -0.002 (-1.31%) | 195,900 |
17 May 2005 | MYR | 0.13 | 0.13 | 0.1283 | 0.13 | 0.13 | -0.002 (-1.29%) | 24,900 |
16 May 2005 | MYR | 0.1333 | 0.1333 | 0.13 | 0.1317 | 0.1317 | +0.002 (+1.31%) | 39,000 |
13 May 2005 | MYR | 0.13 | 0.1317 | 0.1267 | 0.13 | 0.13 | -0.002 (-1.29%) | 209,400 |
12 May 2005 | MYR | 0.1317 | 0.1317 | 0.13 | 0.1317 | 0.1317 | 0.0 (0.0%) | 60,300 |
11 May 2005 | MYR | 0.1317 | 0.1333 | 0.13 | 0.1317 | 0.1317 | -0.003 (-2.44%) | 195,300 |
10 May 2005 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.002 (+1.28%) | 246,000 |
9 May 2005 | MYR | 0.1317 | 0.1333 | 0.1317 | 0.1333 | 0.1333 | 0.0 (0.0%) | 45,000 |
6 May 2005 | MYR | 0.135 | 0.135 | 0.13 | 0.1333 | 0.1333 | -0.003 (-2.49%) | 115,500 |
5 May 2005 | MYR | 0.1383 | 0.1383 | 0.1367 | 0.1367 | 0.1367 | -0.002 (-1.16%) | 28,500 |
4 May 2005 | MYR | 0.14 | 0.14 | 0.1383 | 0.1383 | 0.1383 | -0.002 (-1.21%) | 0 |
3 May 2005 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 63,000 |
29 Apr 2005 | MYR | 0.1433 | 0.1433 | 0.1367 | 0.14 | 0.14 | +0.005 (+3.70%) | 49,500 |
28 Apr 2005 | MYR | 0.1383 | 0.1383 | 0.135 | 0.135 | 0.135 | -0.003 (-2.39%) | 0 |
27 Apr 2005 | MYR | 0.1367 | 0.1383 | 0.1367 | 0.1383 | 0.1383 | +0.002 (+1.17%) | 127,800 |