Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | MYR | 0.13 | 0.13 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 7,500 |
9 Jun 2005 | MYR | 0.13 | 0.13 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 45,000 |
8 Jun 2005 | MYR | 0.134 | 0.134 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 12,500 |
7 Jun 2005 | MYR | 0.114 | 0.14 | 0.114 | 0.14 | 0.14 | +0.024 (+20.69%) | 9,000 |
6 Jun 2005 | MYR | 0.116 | 0.116 | 0.11 | 0.116 | 0.116 | 0.0 (0.0%) | 36,250 |
3 Jun 2005 | MYR | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | -0.004 (-3.33%) | 2,500 |
2 Jun 2005 | MYR | 0.108 | 0.12 | 0.106 | 0.12 | 0.12 | 0.0 (0.0%) | 40,500 |
1 Jun 2005 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 5,000 |
31 May 2005 | MYR | 0.116 | 0.12 | 0.116 | 0.12 | 0.12 | 0.0 (0.0%) | 15,000 |
30 May 2005 | MYR | 0.116 | 0.124 | 0.096 | 0.12 | 0.12 | -0.004 (-3.23%) | 37,250 |
27 May 2005 | MYR | 0.122 | 0.124 | 0.104 | 0.124 | 0.124 | 0.0 (0.0%) | 32,000 |
26 May 2005 | MYR | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | +0.028 (+29.17%) | 15,000 |
25 May 2005 | MYR | 0.126 | 0.126 | 0.096 | 0.096 | 0.096 | -0.004 (-4%) | 0 |
24 May 2005 | MYR | 0.136 | 0.136 | 0.1 | 0.1 | 0.1 | -0.026 (-20.63%) | 0 |
20 May 2005 | MYR | 0.128 | 0.128 | 0.124 | 0.126 | 0.126 | +0.002 (+1.61%) | 89,750 |
19 May 2005 | MYR | 0.072 | 0.132 | 0.072 | 0.124 | 0.124 | -0.012 (-8.82%) | 46,000 |
18 May 2005 | MYR | 0.14 | 0.14 | 0.132 | 0.136 | 0.136 | -0.004 (-2.86%) | 8,250 |
17 May 2005 | MYR | 0.124 | 0.14 | 0.124 | 0.14 | 0.14 | +0.008 (+6.06%) | 17,750 |
16 May 2005 | MYR | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | -0.002 (-1.49%) | 50,000 |
13 May 2005 | MYR | 0.134 | 0.134 | 0.132 | 0.134 | 0.134 | 0.0 (0.0%) | 50,500 |
12 May 2005 | MYR | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | -0.01 (-6.94%) | 12,500 |
11 May 2005 | MYR | 0.136 | 0.144 | 0.136 | 0.144 | 0.144 | +0.004 (+2.86%) | 11,500 |
10 May 2005 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 12,500 |
9 May 2005 | MYR | 0.156 | 0.156 | 0.144 | 0.144 | 0.144 | -0.004 (-2.70%) | 58,000 |
6 May 2005 | MYR | 0.22 | 0.22 | 0.148 | 0.148 | 0.148 | -0.002 (-1.33%) | 0 |
5 May 2005 | MYR | 0.148 | 0.15 | 0.148 | 0.15 | 0.15 | -0.002 (-1.32%) | 22,250 |
4 May 2005 | MYR | 0.152 | 0.152 | 0.148 | 0.152 | 0.152 | +0.006 (+4.11%) | 32,500 |
3 May 2005 | MYR | 0.154 | 0.156 | 0.146 | 0.146 | 0.146 | -0.002 (-1.35%) | 12,750 |
29 Apr 2005 | MYR | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | -0.006 (-3.90%) | 37,500 |
28 Apr 2005 | MYR | 0.154 | 0.154 | 0.154 | 0.154 | 0.154 | 0.0 (0.0%) | 6,000 |