Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | MYR | 5.65 | 5.7 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 43,200 |
8 Jun 2005 | MYR | 5.65 | 5.75 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 46,800 |
7 Jun 2005 | MYR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 16,200 |
6 Jun 2005 | MYR | 5.75 | 5.8 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 11,300 |
3 Jun 2005 | MYR | 5.65 | 5.8 | 5.6 | 5.8 | 5.8 | +0.1 (+1.75%) | 46,700 |
2 Jun 2005 | MYR | 5.6 | 5.7 | 5.45 | 5.7 | 5.7 | 0.0 (0.0%) | 45,600 |
1 Jun 2005 | MYR | 5.5 | 5.7 | 5.45 | 5.7 | 5.7 | +0.1 (+1.79%) | 55,700 |
31 May 2005 | MYR | 5.5 | 5.6 | 5.4 | 5.6 | 5.6 | +0.1 (+1.82%) | 182,700 |
30 May 2005 | MYR | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 41,600 |
27 May 2005 | MYR | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -0.1 (-1.80%) | 251,400 |
26 May 2005 | MYR | 5.55 | 5.55 | 5.4 | 5.55 | 5.55 | 0.0 (0.0%) | 321,400 |
25 May 2005 | MYR | 5.65 | 5.65 | 5.4 | 5.55 | 5.55 | -0.1 (-1.77%) | 226,400 |
24 May 2005 | MYR | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.0 (0.0%) | 200,800 |
20 May 2005 | MYR | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 168,100 |
19 May 2005 | MYR | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 97,000 |
18 May 2005 | MYR | 5.8 | 5.8 | 5.65 | 5.7 | 5.7 | -0.1 (-1.72%) | 254,100 |
17 May 2005 | MYR | 5.8 | 5.8 | 5.7 | 5.8 | 5.8 | 0.0 (0.0%) | 159,900 |
16 May 2005 | MYR | 5.8 | 5.85 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 165,000 |
13 May 2005 | MYR | 5.8 | 5.85 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 90,300 |
12 May 2005 | MYR | 5.85 | 5.85 | 5.7 | 5.85 | 5.85 | 0.0 (0.0%) | 236,500 |
11 May 2005 | MYR | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 134,500 |
10 May 2005 | MYR | 5.9 | 6 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 132,700 |
9 May 2005 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 88,200 |
6 May 2005 | MYR | 6 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 123,400 |
5 May 2005 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 132,800 |
4 May 2005 | MYR | 6 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 128,100 |
3 May 2005 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 86,200 |
29 Apr 2005 | MYR | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 123,000 |
28 Apr 2005 | MYR | 6 | 6 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 131,100 |
27 Apr 2005 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 124,100 |