Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | +0.003 (+1.75%) | 134,200 |
19 Jul 2005 | MYR | 0.1425 | 0.1425 | 0.14 | 0.1425 | 0.1425 | -0.007 (-5%) | 174,000 |
18 Jul 2005 | MYR | 0.145 | 0.15 | 0.06 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,319,200 |
15 Jul 2005 | MYR | 0.1475 | 0.1475 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 30,000 |
14 Jul 2005 | MYR | 0.1475 | 0.1525 | 0.1425 | 0.15 | 0.15 | +0.007 (+5.26%) | 365,400 |
13 Jul 2005 | MYR | 0.14 | 0.145 | 0.14 | 0.1425 | 0.1425 | -0.005 (-3.39%) | 54,000 |
12 Jul 2005 | MYR | 0.1425 | 0.1475 | 0.14 | 0.1475 | 0.1475 | +0.005 (+3.51%) | 316,000 |
11 Jul 2005 | MYR | 0.145 | 0.145 | 0.1425 | 0.1425 | 0.1425 | +0.007 (+5.56%) | 70,000 |
8 Jul 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.003 (+1.89%) | 34,000 |
7 Jul 2005 | MYR | 0.14 | 0.14 | 0.1325 | 0.1325 | 0.1325 | -0.007 (-5.36%) | 26,800 |
6 Jul 2005 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 40,000 |
5 Jul 2005 | MYR | 0.1475 | 0.1475 | 0.135 | 0.135 | 0.135 | +0.003 (+1.89%) | 60,000 |
4 Jul 2005 | MYR | 0.1375 | 0.1375 | 0.1325 | 0.1325 | 0.1325 | -0.005 (-3.64%) | 68,000 |
1 Jul 2005 | MYR | 0.14 | 0.14 | 0.1375 | 0.1375 | 0.1375 | -0.003 (-1.79%) | 0 |
30 Jun 2005 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.003 (+1.82%) | 1,070,000 |
29 Jun 2005 | MYR | 0.1475 | 0.1475 | 0.1375 | 0.1375 | 0.1375 | +0.003 (+1.85%) | 68,000 |
28 Jun 2005 | MYR | 0.1325 | 0.1375 | 0.1325 | 0.135 | 0.135 | +0.003 (+1.89%) | 197,200 |
27 Jun 2005 | MYR | 0.1375 | 0.1375 | 0.1325 | 0.1325 | 0.1325 | -0.007 (-5.36%) | 176,000 |
24 Jun 2005 | MYR | 0.1425 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 274,000 |
23 Jun 2005 | MYR | 0.15 | 0.1525 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 166,000 |
22 Jun 2005 | MYR | 0.1475 | 0.155 | 0.1475 | 0.15 | 0.15 | +0.007 (+5.26%) | 574,200 |
21 Jun 2005 | MYR | 0.1425 | 0.145 | 0.14 | 0.1425 | 0.1425 | 0.0 (0.0%) | 150,000 |
20 Jun 2005 | MYR | 0.145 | 0.145 | 0.14 | 0.1425 | 0.1425 | -0.003 (-1.72%) | 144,000 |
17 Jun 2005 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.003 (-1.69%) | 543,600 |
16 Jun 2005 | MYR | 0.1525 | 0.1525 | 0.145 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 400,000 |
15 Jun 2005 | MYR | 0.1525 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 204,000 |
14 Jun 2005 | MYR | 0.1725 | 0.1725 | 0.1475 | 0.15 | 0.15 | -0.02 (-11.76%) | 1,069,600 |
13 Jun 2005 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.018 (+11.48%) | 2,441,800 |
10 Jun 2005 | MYR | 0.145 | 0.1525 | 0.14 | 0.1525 | 0.1525 | +0.013 (+8.93%) | 1,511,000 |
9 Jun 2005 | MYR | 0.1275 | 0.145 | 0.1275 | 0.14 | 0.14 | +0.01 (+7.69%) | 496,400 |