Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | MYR | 0.3733 | 0.3733 | 0.3067 | 0.3067 | 0.3067 | +0.007 (+2.23%) | 0 |
22 Jun 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.007 (-2.18%) | 3,750 |
21 Jun 2005 | MYR | 0.2933 | 0.3067 | 0.2933 | 0.3067 | 0.3067 | +0.013 (+4.57%) | 15,000 |
20 Jun 2005 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 1,125 |
17 Jun 2005 | MYR | 0.3267 | 0.3267 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 0 |
16 Jun 2005 | MYR | 0.3267 | 0.3267 | 0.2933 | 0.2933 | 0.2933 | +0.047 (+18.89%) | 0 |
15 Jun 2005 | MYR | 0.3267 | 0.3267 | 0.2467 | 0.2467 | 0.2467 | -0.08 (-24.49%) | 0 |
14 Jun 2005 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | -0.007 (-1.98%) | 7,500 |
13 Jun 2005 | MYR | 0.36 | 0.3733 | 0.3333 | 0.3333 | 0.3333 | -0.04 (-10.72%) | 5,925 |
10 Jun 2005 | MYR | 0.3333 | 0.3733 | 0.3333 | 0.3733 | 0.3733 | +0.093 (+33.32%) | 12,075 |
9 Jun 2005 | MYR | 0.2667 | 0.6667 | 0.2667 | 0.28 | 0.28 | +0.013 (+4.99%) | 20,250 |
8 Jun 2005 | MYR | 0.2667 | 0.2667 | 0.2667 | 0.2667 | 0.2667 | +0.013 (+5.29%) | 2,250 |
7 Jun 2005 | MYR | 0.2533 | 0.2533 | 0.2533 | 0.2533 | 0.2533 | 0.0 (0.0%) | 7,050 |
6 Jun 2005 | MYR | 0.24 | 0.2533 | 0.24 | 0.2533 | 0.2533 | 0.0 (0.0%) | 95,250 |
3 Jun 2005 | MYR | 0.3467 | 0.3467 | 0.24 | 0.2533 | 0.2533 | +0.02 (+8.57%) | 13,275 |
2 Jun 2005 | MYR | 0.2267 | 0.24 | 0.2267 | 0.2333 | 0.2333 | -0.02 (-7.90%) | 41,325 |
1 Jun 2005 | MYR | 0.2533 | 0.2533 | 0.2533 | 0.2533 | 0.2533 | 0.0 (0.0%) | 8,250 |
31 May 2005 | MYR | 0.2533 | 0.2533 | 0.2533 | 0.2533 | 0.2533 | +0.013 (+5.54%) | 2,250 |
30 May 2005 | MYR | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | +0.007 (+2.87%) | 0 |
27 May 2005 | MYR | 0.28 | 0.28 | 0.2333 | 0.2333 | 0.2333 | 0.0 (0.0%) | 0 |
26 May 2005 | MYR | 0.28 | 0.28 | 0.2333 | 0.2333 | 0.2333 | -0.047 (-16.68%) | 0 |
25 May 2005 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.04 (+16.67%) | 7,500 |
24 May 2005 | MYR | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -0.053 (-18.17%) | 0 |
20 May 2005 | MYR | 0.28 | 0.2933 | 0.28 | 0.2933 | 0.2933 | +0.013 (+4.75%) | 10,500 |
19 May 2005 | MYR | 0.28 | 0.2933 | 0.28 | 0.28 | 0.28 | +0.007 (+2.45%) | 7,875 |
18 May 2005 | MYR | 0.24 | 0.2733 | 0.24 | 0.2733 | 0.2733 | +0.047 (+20.56%) | 39,750 |
17 May 2005 | MYR | 0.2267 | 0.24 | 0.2267 | 0.2267 | 0.2267 | -0.027 (-10.50%) | 56,175 |
16 May 2005 | MYR | 0.2533 | 0.2533 | 0.2533 | 0.2533 | 0.2533 | +0.02 (+8.57%) | 75 |
13 May 2005 | MYR | 0.2667 | 0.2667 | 0.2333 | 0.2333 | 0.2333 | -0.007 (-2.79%) | 0 |
12 May 2005 | MYR | 0.2467 | 0.2467 | 0.24 | 0.24 | 0.24 | -0.007 (-2.72%) | 45,000 |