Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | MYR | 0.6 | 0.68 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 28,125 |
20 Jun 2005 | MYR | 0.6 | 0.6 | 0.52 | 0.56 | 0.56 | -0.08 (-12.50%) | 43,125 |
17 Jun 2005 | MYR | 0.76 | 0.76 | 0.64 | 0.64 | 0.64 | -0.08 (-11.11%) | 21,000 |
16 Jun 2005 | MYR | 0.76 | 0.8 | 0.72 | 0.72 | 0.72 | -0.08 (-10%) | 27,875 |
15 Jun 2005 | MYR | 0.8 | 0.8 | 0.64 | 0.8 | 0.8 | 0.0 (0.0%) | 36,087 |
14 Jun 2005 | MYR | 0.64 | 1.08 | 0.64 | 0.8 | 0.8 | +0.16 (+25%) | 351,000 |
13 Jun 2005 | MYR | 0.64 | 0.64 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 58,625 |
10 Jun 2005 | MYR | 0.52 | 0.64 | 0.52 | 0.6 | 0.6 | +0.12 (+25%) | 123,250 |
9 Jun 2005 | MYR | 0.48 | 0.56 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 50,375 |
8 Jun 2005 | MYR | 0.52 | 0.52 | 0.44 | 0.52 | 0.52 | +0.04 (+8.33%) | 30,875 |
7 Jun 2005 | MYR | 0.32 | 0.48 | 0.32 | 0.48 | 0.48 | +0.08 (+20%) | 30,000 |
6 Jun 2005 | MYR | 0.36 | 0.4 | 0.32 | 0.4 | 0.4 | +0.04 (+11.11%) | 29,250 |
3 Jun 2005 | MYR | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | +0.04 (+12.50%) | 41,112 |
2 Jun 2005 | MYR | 0.32 | 0.32 | 0.28 | 0.32 | 0.32 | -0.04 (-11.11%) | 62,000 |
1 Jun 2005 | MYR | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 25,750 |
31 May 2005 | MYR | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 42,262 |
30 May 2005 | MYR | 0.36 | 0.4 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 57,750 |
27 May 2005 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,750 |
26 May 2005 | MYR | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 12,500 |
25 May 2005 | MYR | 0.4 | 0.4 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 12,400 |
24 May 2005 | MYR | 0.36 | 0.44 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 28,375 |
20 May 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 35,875 |
19 May 2005 | MYR | 0.4 | 0.44 | 0.36 | 0.44 | 0.44 | +0.04 (+10%) | 49,112 |
18 May 2005 | MYR | 0.4 | 0.4 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 60,875 |
17 May 2005 | MYR | 0.48 | 0.48 | 0.36 | 0.36 | 0.36 | -0.12 (-25%) | 145,750 |
16 May 2005 | MYR | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 41,425 |
13 May 2005 | MYR | 0.48 | 0.56 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 109,387 |
12 May 2005 | MYR | 0.96 | 0.96 | 0.48 | 0.52 | 0.52 | -0.48 (-48%) | 496,287 |
11 May 2005 | MYR | 1.24 | 1.24 | 0.88 | 1 | 1 | -0.28 (-21.88%) | 227,450 |
10 May 2005 | MYR | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 26,000 |