Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 407,500 |
27 May 2005 | MYR | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 590,500 |
26 May 2005 | MYR | 1.19 | 1.2 | 1.13 | 1.16 | 1.16 | -0.05 (-4.13%) | 594,300 |
25 May 2005 | MYR | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 502,300 |
24 May 2005 | MYR | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 500,200 |
20 May 2005 | MYR | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 94,400 |
19 May 2005 | MYR | 1.22 | 1.25 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 802,900 |
18 May 2005 | MYR | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 504,500 |
17 May 2005 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 496,300 |
16 May 2005 | MYR | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 299,600 |
13 May 2005 | MYR | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,064,100 |
12 May 2005 | MYR | 1.2 | 1.26 | 1.19 | 1.26 | 1.26 | +0.06 (+5%) | 698,400 |
11 May 2005 | MYR | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 533,100 |
10 May 2005 | MYR | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | +0.03 (+2.54%) | 655,200 |
9 May 2005 | MYR | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 149,100 |
6 May 2005 | MYR | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 97,700 |
5 May 2005 | MYR | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 116,300 |
4 May 2005 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 84,900 |
3 May 2005 | MYR | 1.2 | 1.21 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 117,600 |
29 Apr 2005 | MYR | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | +0.03 (+2.56%) | 241,800 |
28 Apr 2005 | MYR | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 241,000 |
27 Apr 2005 | MYR | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 254,500 |
26 Apr 2005 | MYR | 1.2 | 1.22 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 388,600 |
25 Apr 2005 | MYR | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 213,100 |
22 Apr 2005 | MYR | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 633,500 |
20 Apr 2005 | MYR | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 384,800 |
19 Apr 2005 | MYR | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -0.03 (-2.36%) | 381,200 |
18 Apr 2005 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 33,600 |
15 Apr 2005 | MYR | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 353,200 |
14 Apr 2005 | MYR | 1.31 | 1.32 | 1.22 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,113,500 |