Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | MYR | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 16,500 |
18 May 2005 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 8,000 |
17 May 2005 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 10,500 |
16 May 2005 | MYR | 0.765 | 0.8 | 0.755 | 0.8 | 0.8 | +0.05 (+6.67%) | 10,500 |
13 May 2005 | MYR | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 9,500 |
12 May 2005 | MYR | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.025 (-3.27%) | 57,000 |
11 May 2005 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 26,000 |
10 May 2005 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 9,500 |
9 May 2005 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 17,500 |
6 May 2005 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 12,000 |
5 May 2005 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 18,500 |
4 May 2005 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 3,300 |
3 May 2005 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 4,000 |
29 Apr 2005 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 3,000 |
28 Apr 2005 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 4,500 |
27 Apr 2005 | MYR | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 21,200 |
26 Apr 2005 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | +0.005 (+0.63%) | 23,400 |
25 Apr 2005 | MYR | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 5,500 |
22 Apr 2005 | MYR | 0.815 | 0.82 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 68,700 |
20 Apr 2005 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 30,000 |
19 Apr 2005 | MYR | 0.81 | 0.825 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 19,600 |
18 Apr 2005 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 2,500 |
15 Apr 2005 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 24,400 |
14 Apr 2005 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 4,100 |
13 Apr 2005 | MYR | 0.835 | 0.84 | 0.825 | 0.84 | 0.84 | +0.025 (+3.07%) | 35,500 |
12 Apr 2005 | MYR | 0.82 | 0.825 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 46,500 |
11 Apr 2005 | MYR | 0.835 | 0.835 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 30,400 |
8 Apr 2005 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 50,500 |
7 Apr 2005 | MYR | 0.84 | 0.85 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 104,000 |
6 Apr 2005 | MYR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 80,500 |