Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | MYR | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.02 (+5.26%) | 15,600 |
21 Jun 2005 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
20 Jun 2005 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
17 Jun 2005 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
16 Jun 2005 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
15 Jun 2005 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 0 |
14 Jun 2005 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 0 |
13 Jun 2005 | MYR | 0.3975 | 0.3975 | 0.38 | 0.38 | 0.38 | -0.018 (-4.40%) | 0 |
10 Jun 2005 | MYR | 0.39 | 0.3975 | 0.39 | 0.3975 | 0.3975 | -0.003 (-0.63%) | 48,000 |
9 Jun 2005 | MYR | 0.375 | 0.4 | 0.37 | 0.4 | 0.4 | +0.01 (+2.56%) | 6,000 |
8 Jun 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | +0.015 (+4%) | 0 |
7 Jun 2005 | MYR | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
6 Jun 2005 | MYR | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 0 |
3 Jun 2005 | MYR | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | -0.005 (-1.25%) | 22,000 |
2 Jun 2005 | MYR | 0.4 | 0.4 | 0.3825 | 0.4 | 0.4 | -0.005 (-1.23%) | 62,000 |
1 Jun 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 4,000 |
31 May 2005 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 6,000 |
30 May 2005 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 6,000 |
27 May 2005 | MYR | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 254,400 |
26 May 2005 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 6,000 |
25 May 2005 | MYR | 0.425 | 0.435 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 10,000 |
24 May 2005 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 0 |
20 May 2005 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 12,000 |
19 May 2005 | MYR | 0.425 | 0.44 | 0.415 | 0.44 | 0.44 | 0.0 (0.0%) | 10,000 |
18 May 2005 | MYR | 0.425 | 0.44 | 0.415 | 0.44 | 0.44 | +0.015 (+3.53%) | 14,000 |
17 May 2005 | MYR | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
16 May 2005 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
13 May 2005 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
12 May 2005 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
11 May 2005 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 0 |