Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 141,300 |
24 May 2005 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 5,000 |
20 May 2005 | MYR | 0.505 | 0.515 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 23,100 |
19 May 2005 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 71,000 |
18 May 2005 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 59,000 |
17 May 2005 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 50,800 |
16 May 2005 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 22,200 |
13 May 2005 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 87,700 |
12 May 2005 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 37,000 |
11 May 2005 | MYR | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 40,100 |
10 May 2005 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.02 (+3.85%) | 100,000 |
9 May 2005 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 25,000 |
6 May 2005 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 30,700 |
5 May 2005 | MYR | 0.52 | 0.535 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 37,600 |
4 May 2005 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 14,700 |
3 May 2005 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 17,800 |
29 Apr 2005 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 20,500 |
28 Apr 2005 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 33,500 |
27 Apr 2005 | MYR | 0.53 | 0.545 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 36,300 |
26 Apr 2005 | MYR | 0.53 | 0.545 | 0.53 | 0.53 | 0.53 | -0.035 (-6.19%) | 13,200 |
25 Apr 2005 | MYR | 0.52 | 0.565 | 0.52 | 0.565 | 0.565 | +0.01 (+1.80%) | 8,000 |
22 Apr 2005 | MYR | 0.525 | 0.555 | 0.525 | 0.555 | 0.555 | +0.015 (+2.78%) | 22,300 |
20 Apr 2005 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 35,200 |
19 Apr 2005 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 27,400 |
18 Apr 2005 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 33,000 |
15 Apr 2005 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.045 (-7.96%) | 0 |
14 Apr 2005 | MYR | 0.52 | 0.565 | 0.515 | 0.565 | 0.565 | +0.05 (+9.71%) | 22,200 |
13 Apr 2005 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 8,000 |
12 Apr 2005 | MYR | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 25,900 |
11 Apr 2005 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | -0.075 (-12.50%) | 31,800 |