Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | MYR | 1.33 | 1.365 | 1.3213 | 1.3475 | 1.3475 | +0.035 (+2.67%) | 7,199 |
4 Aug 2005 | MYR | 1.3388 | 1.3388 | 1.3125 | 1.3125 | 1.3125 | -0.044 (-3.23%) | 82,628 |
3 Aug 2005 | MYR | 1.33 | 1.3563 | 1.33 | 1.3563 | 1.3563 | +0.026 (+1.98%) | 36,685 |
2 Aug 2005 | MYR | 1.3125 | 1.33 | 1.3038 | 1.33 | 1.33 | +0.018 (+1.33%) | 132,571 |
1 Aug 2005 | MYR | 1.3213 | 1.3213 | 1.3125 | 1.3125 | 1.3125 | -0.009 (-0.67%) | 45,142 |
29 Jul 2005 | MYR | 1.3213 | 1.33 | 1.3125 | 1.3213 | 1.3213 | 0.0 (0.0%) | 54,285 |
28 Jul 2005 | MYR | 1.295 | 1.33 | 1.295 | 1.3213 | 1.3213 | +0.044 (+3.43%) | 262,628 |
27 Jul 2005 | MYR | 1.2863 | 1.2863 | 1.2775 | 1.2775 | 1.2775 | -0.009 (-0.68%) | 0 |
26 Jul 2005 | MYR | 1.2863 | 1.295 | 1.2863 | 1.2863 | 1.2863 | -0.018 (-1.34%) | 12,914 |
25 Jul 2005 | MYR | 1.295 | 1.3038 | 1.2863 | 1.3038 | 1.3038 | 0.0 (0.0%) | 224,114 |
22 Jul 2005 | MYR | 1.3125 | 1.3125 | 1.295 | 1.3038 | 1.3038 | -0.009 (-0.66%) | 72,228 |
21 Jul 2005 | MYR | 1.295 | 1.3125 | 1.295 | 1.3125 | 1.3125 | +0.018 (+1.35%) | 429,714 |
20 Jul 2005 | MYR | 1.295 | 1.3038 | 1.295 | 1.295 | 1.295 | 0.0 (0.0%) | 474,399 |
19 Jul 2005 | MYR | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | -0.018 (-1.33%) | 217,142 |
18 Jul 2005 | MYR | 1.3125 | 1.3125 | 1.295 | 1.3125 | 1.3125 | 0.0 (0.0%) | 55,999 |
15 Jul 2005 | MYR | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | +0.009 (+0.67%) | 114 |
14 Jul 2005 | MYR | 1.3125 | 1.3213 | 1.295 | 1.3038 | 1.3038 | -0.009 (-0.66%) | 211,199 |
13 Jul 2005 | MYR | 1.295 | 1.3125 | 1.2775 | 1.3125 | 1.3125 | +0.018 (+1.35%) | 212,457 |
12 Jul 2005 | MYR | 1.3125 | 1.3125 | 1.2863 | 1.295 | 1.295 | -0.009 (-0.67%) | 65,257 |
11 Jul 2005 | MYR | 1.3038 | 1.3038 | 1.3038 | 1.3038 | 1.3038 | +0.018 (+1.36%) | 1,142 |
8 Jul 2005 | MYR | 1.26 | 1.2863 | 1.26 | 1.2863 | 1.2863 | +0.009 (+0.69%) | 135,999 |
7 Jul 2005 | MYR | 1.3038 | 1.3038 | 1.2775 | 1.2775 | 1.2775 | -0.035 (-2.67%) | 23,085 |
6 Jul 2005 | MYR | 1.3038 | 1.3125 | 1.3038 | 1.3125 | 1.3125 | +0.026 (+2.04%) | 1,371 |
5 Jul 2005 | MYR | 1.295 | 1.295 | 1.2863 | 1.2863 | 1.2863 | -0.026 (-2.00%) | 0 |
4 Jul 2005 | MYR | 1.3125 | 1.3125 | 1.295 | 1.3125 | 1.3125 | 0.0 (0.0%) | 11,657 |
1 Jul 2005 | MYR | 1.3125 | 1.3125 | 1.2688 | 1.3125 | 1.3125 | +0.009 (+0.67%) | 16,914 |
30 Jun 2005 | MYR | 1.3125 | 1.3125 | 1.3038 | 1.3038 | 1.3038 | -0.009 (-0.66%) | 0 |
29 Jun 2005 | MYR | 1.3038 | 1.3125 | 1.3038 | 1.3125 | 1.3125 | +0.018 (+1.35%) | 62,514 |
28 Jun 2005 | MYR | 1.295 | 1.3038 | 1.295 | 1.295 | 1.295 | -0.018 (-1.33%) | 7,314 |
27 Jun 2005 | MYR | 1.3125 | 1.3125 | 1.295 | 1.3125 | 1.3125 | 0.0 (0.0%) | 54,171 |