Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 423,700 |
13 Jul 2005 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 367,300 |
12 Jul 2005 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.02 (+8.51%) | 1,003,600 |
11 Jul 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.015 (+6.82%) | 153,000 |
8 Jul 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 233,000 |
7 Jul 2005 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 157,000 |
6 Jul 2005 | MYR | 0.225 | 0.245 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 282,500 |
5 Jul 2005 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 58,700 |
4 Jul 2005 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 217,000 |
1 Jul 2005 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 131,100 |
30 Jun 2005 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 505,000 |
29 Jun 2005 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 230,000 |
28 Jun 2005 | MYR | 0.23 | 0.245 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 678,200 |
27 Jun 2005 | MYR | 0.245 | 0.245 | 0.215 | 0.23 | 0.23 | -0.02 (-8%) | 439,500 |
24 Jun 2005 | MYR | 0.24 | 0.255 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 461,700 |
23 Jun 2005 | MYR | 0.255 | 0.255 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 239,500 |
22 Jun 2005 | MYR | 0.235 | 0.265 | 0.235 | 0.255 | 0.255 | +0.02 (+8.51%) | 1,337,700 |
21 Jun 2005 | MYR | 0.24 | 0.25 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 441,000 |
20 Jun 2005 | MYR | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 496,900 |
17 Jun 2005 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 562,400 |
16 Jun 2005 | MYR | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | -0.025 (-9.09%) | 921,000 |
15 Jun 2005 | MYR | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 1,532,000 |
14 Jun 2005 | MYR | 0.31 | 0.31 | 0.255 | 0.255 | 0.255 | -0.055 (-17.74%) | 1,326,400 |
13 Jun 2005 | MYR | 0.315 | 0.315 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,362,900 |
10 Jun 2005 | MYR | 0.285 | 0.335 | 0.275 | 0.305 | 0.305 | +0.02 (+7.02%) | 5,344,700 |
9 Jun 2005 | MYR | 0.27 | 0.31 | 0.26 | 0.285 | 0.285 | +0.015 (+5.56%) | 4,250,700 |
8 Jun 2005 | MYR | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | +0.04 (+17.39%) | 1,604,800 |
7 Jun 2005 | MYR | 0.215 | 0.25 | 0.215 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,297,400 |
6 Jun 2005 | MYR | 0.2 | 0.23 | 0.2 | 0.225 | 0.225 | +0.035 (+18.42%) | 1,215,600 |
3 Jun 2005 | MYR | 0.17 | 0.195 | 0.17 | 0.19 | 0.19 | +0.025 (+15.15%) | 1,440,400 |