Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | MYR | 0.208 | 0.232 | 0.208 | 0.232 | 0.232 | 0.0 (0.0%) | 57,500 |
27 Jul 2005 | MYR | 0.234 | 0.234 | 0.232 | 0.232 | 0.232 | +0.002 (+0.87%) | 0 |
26 Jul 2005 | MYR | 0.232 | 0.232 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 65,000 |
25 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 37,500 |
22 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | -0.002 (-0.85%) | 12,500 |
21 Jul 2005 | MYR | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 58,000 |
20 Jul 2005 | MYR | 0.234 | 0.234 | 0.232 | 0.234 | 0.234 | 0.0 (0.0%) | 127,500 |
19 Jul 2005 | MYR | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.002 (-0.85%) | 7,750 |
18 Jul 2005 | MYR | 0.238 | 0.238 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
15 Jul 2005 | MYR | 0.232 | 0.236 | 0.232 | 0.236 | 0.236 | +0.004 (+1.72%) | 50,000 |
14 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | -0.002 (-0.85%) | 62,750 |
13 Jul 2005 | MYR | 0.232 | 0.234 | 0.232 | 0.234 | 0.234 | +0.002 (+0.86%) | 35,000 |
12 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 7,500 |
11 Jul 2005 | MYR | 0.234 | 0.234 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 137,500 |
8 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 222,500 |
7 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 337,500 |
6 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 402,500 |
5 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 210,500 |
4 Jul 2005 | MYR | 0.234 | 0.234 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 73,250 |
1 Jul 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 175,000 |
30 Jun 2005 | MYR | 0.232 | 0.232 | 0.22 | 0.232 | 0.232 | -0.006 (-2.52%) | 2,087,500 |
29 Jun 2005 | MYR | 0.232 | 0.238 | 0.232 | 0.238 | 0.238 | +0.006 (+2.59%) | 1,202,500 |
28 Jun 2005 | MYR | 0.232 | 0.232 | 0.228 | 0.232 | 0.232 | 0.0 (0.0%) | 437,500 |
27 Jun 2005 | MYR | 0.232 | 0.232 | 0.23 | 0.232 | 0.232 | 0.0 (0.0%) | 773,500 |
24 Jun 2005 | MYR | 0.234 | 0.234 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 525,000 |
23 Jun 2005 | MYR | 0.234 | 0.236 | 0.232 | 0.232 | 0.232 | -0.002 (-0.85%) | 2,375,000 |
22 Jun 2005 | MYR | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 375,000 |
21 Jun 2005 | MYR | 0.232 | 0.236 | 0.228 | 0.234 | 0.234 | -0.002 (-0.85%) | 367,500 |
20 Jun 2005 | MYR | 0.236 | 0.236 | 0.228 | 0.236 | 0.236 | +0.004 (+1.72%) | 237,500 |
17 Jun 2005 | MYR | 0.234 | 0.234 | 0.228 | 0.232 | 0.232 | -0.002 (-0.85%) | 130,250 |