Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | MYR | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 33,500 |
2 Aug 2005 | MYR | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 37,600 |
1 Aug 2005 | MYR | 2.4 | 2.41 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 55,000 |
29 Jul 2005 | MYR | 2.36 | 2.4 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 28,600 |
28 Jul 2005 | MYR | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 4,000 |
27 Jul 2005 | MYR | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 96,500 |
26 Jul 2005 | MYR | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 49,400 |
25 Jul 2005 | MYR | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | +0.04 (+1.71%) | 9,000 |
22 Jul 2005 | MYR | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 22,000 |
21 Jul 2005 | MYR | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 23,000 |
20 Jul 2005 | MYR | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 889,600 |
19 Jul 2005 | MYR | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 197,600 |
18 Jul 2005 | MYR | 2.37 | 2.37 | 2.32 | 2.35 | 2.35 | -0.04 (-1.67%) | 392,600 |
15 Jul 2005 | MYR | 2.38 | 2.4 | 2.34 | 2.39 | 2.39 | -0.01 (-0.42%) | 512,800 |
14 Jul 2005 | MYR | 2.44 | 2.44 | 2.38 | 2.4 | 2.4 | -0.04 (-1.64%) | 477,400 |
13 Jul 2005 | MYR | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 596,100 |
12 Jul 2005 | MYR | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 424,200 |
11 Jul 2005 | MYR | 2.4 | 2.44 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 69,300 |
8 Jul 2005 | MYR | 2.48 | 2.48 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 70,100 |
7 Jul 2005 | MYR | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 20,000 |
6 Jul 2005 | MYR | 2.4 | 2.44 | 2.4 | 2.44 | 2.44 | +0.05 (+2.09%) | 217,800 |
5 Jul 2005 | MYR | 2.32 | 2.4 | 2.32 | 2.39 | 2.39 | +0.08 (+3.46%) | 211,700 |
4 Jul 2005 | MYR | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | +0.03 (+1.32%) | 59,300 |
1 Jul 2005 | MYR | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 114,700 |
30 Jun 2005 | MYR | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 67,500 |
29 Jun 2005 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 51,700 |
28 Jun 2005 | MYR | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 155,500 |
27 Jun 2005 | MYR | 2.28 | 2.32 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 236,000 |
24 Jun 2005 | MYR | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 79,500 |
23 Jun 2005 | MYR | 2.24 | 2.28 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 112,500 |