Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2005 | MYR | 1.8333 | 1.8333 | 1.8167 | 1.8333 | 1.8333 | 0.0 (0.0%) | 398,400 |
6 Jul 2005 | MYR | 1.8667 | 1.8667 | 1.8333 | 1.8333 | 1.8333 | -0.017 (-0.90%) | 35,400 |
5 Jul 2005 | MYR | 1.8667 | 1.8667 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 40,200 |
4 Jul 2005 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 3,000 |
1 Jul 2005 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.017 (-0.89%) | 15,000 |
30 Jun 2005 | MYR | 1.85 | 1.8667 | 1.85 | 1.8667 | 1.8667 | 0.0 (0.0%) | 184,800 |
29 Jun 2005 | MYR | 1.8667 | 1.8667 | 1.8667 | 1.8667 | 1.8667 | -0.033 (-1.75%) | 4,800 |
28 Jun 2005 | MYR | 1.8833 | 1.9 | 1.8833 | 1.9 | 1.9 | 0.0 (0.0%) | 49,800 |
27 Jun 2005 | MYR | 1.8333 | 1.9 | 1.8333 | 1.9 | 1.9 | +0.067 (+3.64%) | 48,000 |
24 Jun 2005 | MYR | 1.85 | 1.85 | 1.8333 | 1.8333 | 1.8333 | -0.017 (-0.90%) | 30,000 |
23 Jun 2005 | MYR | 1.8667 | 1.8833 | 1.85 | 1.85 | 1.85 | -0.017 (-0.89%) | 734,400 |
22 Jun 2005 | MYR | 1.8167 | 1.8667 | 1.8167 | 1.8667 | 1.8667 | +0.033 (+1.82%) | 173,880 |
21 Jun 2005 | MYR | 1.8333 | 1.8333 | 1.8167 | 1.8333 | 1.8333 | 0.0 (0.0%) | 40,260 |
20 Jun 2005 | MYR | 1.8333 | 1.85 | 1.8333 | 1.8333 | 1.8333 | -0.033 (-1.79%) | 151,200 |
17 Jun 2005 | MYR | 1.8333 | 1.8667 | 1.8333 | 1.8667 | 1.8667 | +0.033 (+1.82%) | 322,200 |
16 Jun 2005 | MYR | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 14,400 |
15 Jun 2005 | MYR | 1.75 | 1.85 | 1.75 | 1.8333 | 1.8333 | +0.1 (+5.77%) | 70,080 |
14 Jun 2005 | MYR | 1.8167 | 1.8167 | 1.7333 | 1.7333 | 1.7333 | -0.083 (-4.59%) | 140,700 |
13 Jun 2005 | MYR | 1.85 | 1.85 | 1.8167 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 184,080 |
10 Jun 2005 | MYR | 1.75 | 1.85 | 1.75 | 1.8333 | 1.8333 | +0.117 (+6.79%) | 160,200 |
9 Jun 2005 | MYR | 1.75 | 1.75 | 1.7167 | 1.7167 | 1.7167 | +0.017 (+0.98%) | 48,300 |
8 Jun 2005 | MYR | 1.7167 | 1.7167 | 1.6833 | 1.7 | 1.7 | +0.017 (+0.99%) | 180,420 |
7 Jun 2005 | MYR | 1.7833 | 1.7833 | 1.6667 | 1.6833 | 1.6833 | -0.083 (-4.72%) | 81,000 |
6 Jun 2005 | MYR | 1.75 | 1.7667 | 1.7333 | 1.7667 | 1.7667 | +0.017 (+0.95%) | 61,200 |
3 Jun 2005 | MYR | 1.65 | 1.7667 | 1.65 | 1.75 | 1.75 | +0.117 (+7.15%) | 277,200 |
2 Jun 2005 | MYR | 1.6583 | 1.6583 | 1.6333 | 1.6333 | 1.6333 | -0.067 (-3.92%) | 191,520 |
1 Jun 2005 | MYR | 1.6833 | 1.7 | 1.6417 | 1.7 | 1.7 | -0.05 (-2.86%) | 49,200 |
31 May 2005 | MYR | 1.6833 | 1.75 | 1.6333 | 1.75 | 1.75 | 0.0 (0.0%) | 71,340 |
30 May 2005 | MYR | 1.8167 | 1.8167 | 1.75 | 1.75 | 1.75 | -0.033 (-1.87%) | 6,600 |
27 May 2005 | MYR | 1.8167 | 1.8167 | 1.7833 | 1.7833 | 1.7833 | +0.067 (+3.88%) | 0 |