Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | MYR | 0.35 | 0.395 | 0.345 | 0.385 | 0.385 | +0.04 (+11.59%) | 3,672,100 |
3 Jun 2005 | MYR | 0.32 | 0.355 | 0.315 | 0.345 | 0.345 | +0.01 (+2.99%) | 4,062,700 |
2 Jun 2005 | MYR | 0.325 | 0.34 | 0.31 | 0.335 | 0.335 | 0.0 (0.0%) | 2,583,900 |
1 Jun 2005 | MYR | 0.345 | 0.345 | 0.315 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,556,500 |
31 May 2005 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,283,500 |
30 May 2005 | MYR | 0.36 | 0.36 | 0.34 | 0.355 | 0.355 | -0.01 (-2.74%) | 2,496,600 |
27 May 2005 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,056,500 |
26 May 2005 | MYR | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 1,737,400 |
25 May 2005 | MYR | 0.37 | 0.385 | 0.35 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,850,500 |
24 May 2005 | MYR | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 1,767,600 |
20 May 2005 | MYR | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,394,900 |
19 May 2005 | MYR | 0.365 | 0.385 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 5,662,400 |
18 May 2005 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,369,200 |
17 May 2005 | MYR | 0.39 | 0.395 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,265,300 |
16 May 2005 | MYR | 0.405 | 0.41 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,703,200 |
13 May 2005 | MYR | 0.395 | 0.415 | 0.38 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,682,900 |
12 May 2005 | MYR | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,370,000 |
11 May 2005 | MYR | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 2,658,700 |
10 May 2005 | MYR | 0.42 | 0.42 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,397,800 |
9 May 2005 | MYR | 0.425 | 0.43 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,613,900 |
6 May 2005 | MYR | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,609,900 |
5 May 2005 | MYR | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,501,500 |
4 May 2005 | MYR | 0.45 | 0.455 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,850,200 |
3 May 2005 | MYR | 0.445 | 0.46 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,509,100 |
29 Apr 2005 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 3,518,900 |
28 Apr 2005 | MYR | 0.44 | 0.455 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 5,788,400 |
27 Apr 2005 | MYR | 0.475 | 0.475 | 0.43 | 0.44 | 0.44 | -0.035 (-7.37%) | 7,817,000 |
26 Apr 2005 | MYR | 0.5 | 0.505 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 3,590,700 |
25 Apr 2005 | MYR | 0.5 | 0.52 | 0.47 | 0.495 | 0.495 | 0.0 (0.0%) | 9,993,900 |
22 Apr 2005 | MYR | 0.48 | 0.505 | 0.48 | 0.495 | 0.495 | +0.025 (+5.32%) | 14,111,400 |