Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | MYR | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 6,000 |
15 Jun 2005 | MYR | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 3,500 |
14 Jun 2005 | MYR | 2.59 | 2.59 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 0 |
13 Jun 2005 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.06 (+2.54%) | 4,000 |
10 Jun 2005 | MYR | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | +0.04 (+1.72%) | 6,500 |
9 Jun 2005 | MYR | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 6,000 |
8 Jun 2005 | MYR | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 3,000 |
7 Jun 2005 | MYR | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
6 Jun 2005 | MYR | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 6,700 |
3 Jun 2005 | MYR | 2.3 | 2.3 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 18,000 |
2 Jun 2005 | MYR | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.06 (-2.54%) | 18,000 |
1 Jun 2005 | MYR | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 14,000 |
31 May 2005 | MYR | 2.4 | 2.4 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 4,000 |
30 May 2005 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 500 |
27 May 2005 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 12,000 |
26 May 2005 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 5,000 |
25 May 2005 | MYR | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
24 May 2005 | MYR | 2.5 | 2.5 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 0 |
20 May 2005 | MYR | 2.49 | 2.49 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 0 |
19 May 2005 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 1,000 |
18 May 2005 | MYR | 2.45 | 2.46 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 8,500 |
17 May 2005 | MYR | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | +0.01 (+0.41%) | 0 |
16 May 2005 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 3,500 |
13 May 2005 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 3,000 |
12 May 2005 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 5,000 |
11 May 2005 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 4,400 |
10 May 2005 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 6,500 |
9 May 2005 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.05 (+2.04%) | 2,000 |
6 May 2005 | MYR | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 0 |
5 May 2005 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 3,000 |