Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | MYR | 0.87 | 0.87 | 0.825 | 0.825 | 0.825 | -0.045 (-5.17%) | 58,166 |
19 Jul 2005 | MYR | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 49,666 |
18 Jul 2005 | MYR | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 0.0 (0.0%) | 94,866 |
15 Jul 2005 | MYR | 0.855 | 0.885 | 0.84 | 0.87 | 0.87 | -0.015 (-1.69%) | 170,933 |
14 Jul 2005 | MYR | 0.87 | 0.885 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 54,666 |
13 Jul 2005 | MYR | 0.855 | 0.885 | 0.855 | 0.885 | 0.885 | 0.0 (0.0%) | 19,866 |
12 Jul 2005 | MYR | 0.855 | 0.9 | 0.84 | 0.885 | 0.885 | +0.03 (+3.51%) | 182,599 |
11 Jul 2005 | MYR | 0.825 | 0.855 | 0.81 | 0.855 | 0.855 | +0.045 (+5.56%) | 105,166 |
8 Jul 2005 | MYR | 0.81 | 0.825 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 37,366 |
7 Jul 2005 | MYR | 0.825 | 0.825 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 25,666 |
6 Jul 2005 | MYR | 0.825 | 0.84 | 0.81 | 0.84 | 0.84 | +0.015 (+1.82%) | 78,366 |
5 Jul 2005 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 27,499 |
4 Jul 2005 | MYR | 0.81 | 0.84 | 0.81 | 0.825 | 0.825 | -0.015 (-1.79%) | 29,999 |
1 Jul 2005 | MYR | 0.81 | 0.84 | 0.795 | 0.84 | 0.84 | 0.0 (0.0%) | 79,533 |
30 Jun 2005 | MYR | 0.855 | 0.87 | 0.81 | 0.84 | 0.84 | -0.015 (-1.75%) | 153,533 |
29 Jun 2005 | MYR | 0.855 | 0.855 | 0.825 | 0.855 | 0.855 | -0.015 (-1.72%) | 188,433 |
28 Jun 2005 | MYR | 0.885 | 0.885 | 0.84 | 0.87 | 0.87 | -0.015 (-1.69%) | 245,233 |
27 Jun 2005 | MYR | 0.87 | 0.885 | 0.81 | 0.885 | 0.885 | +0.015 (+1.72%) | 390,966 |
24 Jun 2005 | MYR | 0.9 | 0.915 | 0.87 | 0.87 | 0.87 | -0.045 (-4.92%) | 113,466 |
23 Jun 2005 | MYR | 0.93 | 0.93 | 0.9 | 0.915 | 0.915 | -0.015 (-1.61%) | 91,099 |
22 Jun 2005 | MYR | 0.915 | 0.96 | 0.915 | 0.93 | 0.93 | +0.03 (+3.33%) | 403,166 |
21 Jun 2005 | MYR | 0.915 | 0.93 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 421,099 |
20 Jun 2005 | MYR | 0.9 | 0.93 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 259,599 |
17 Jun 2005 | MYR | 0.915 | 0.93 | 0.9 | 0.915 | 0.915 | -0.015 (-1.61%) | 311,133 |
16 Jun 2005 | MYR | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | -0.015 (-1.59%) | 655,633 |
15 Jun 2005 | MYR | 0.93 | 0.945 | 0.915 | 0.945 | 0.945 | 0.0 (0.0%) | 392,233 |
14 Jun 2005 | MYR | 0.99 | 0.99 | 0.9 | 0.945 | 0.945 | -0.03 (-3.08%) | 551,599 |
13 Jun 2005 | MYR | 1.02 | 1.02 | 0.96 | 0.975 | 0.975 | -0.015 (-1.52%) | 644,733 |
10 Jun 2005 | MYR | 0.975 | 1.05 | 0.945 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,770,166 |
9 Jun 2005 | MYR | 0.87 | 1.02 | 0.87 | 0.96 | 0.96 | +0.06 (+6.67%) | 2,128,233 |