Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | MYR | 2.75 | 2.825 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 17,050,600 |
11 Jul 2005 | MYR | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 7,307,000 |
8 Jul 2005 | MYR | 2.7 | 2.725 | 2.675 | 2.7 | 2.7 | 0.0 (0.0%) | 11,788,800 |
7 Jul 2005 | MYR | 2.7 | 2.725 | 2.675 | 2.7 | 2.7 | 0.0 (0.0%) | 15,843,600 |
6 Jul 2005 | MYR | 2.6 | 2.75 | 2.6 | 2.7 | 2.7 | +0.1 (+3.85%) | 31,479,800 |
5 Jul 2005 | MYR | 2.575 | 2.6 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 8,841,600 |
4 Jul 2005 | MYR | 2.55 | 2.575 | 2.525 | 2.55 | 2.55 | +0.025 (+0.99%) | 7,085,600 |
1 Jul 2005 | MYR | 2.55 | 2.55 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 1,145,200 |
30 Jun 2005 | MYR | 2.55 | 2.55 | 2.525 | 2.525 | 2.525 | -0.025 (-0.98%) | 9,686,600 |
29 Jun 2005 | MYR | 2.575 | 2.575 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 10,720,800 |
28 Jun 2005 | MYR | 2.525 | 2.575 | 2.525 | 2.55 | 2.55 | +0.025 (+0.99%) | 9,040,200 |
27 Jun 2005 | MYR | 2.525 | 2.55 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 18,874,400 |
24 Jun 2005 | MYR | 2.575 | 2.575 | 2.5 | 2.525 | 2.525 | -0.05 (-1.94%) | 11,644,200 |
23 Jun 2005 | MYR | 2.55 | 2.6 | 2.525 | 2.575 | 2.575 | +0.025 (+0.98%) | 21,639,800 |
22 Jun 2005 | MYR | 2.48 | 2.6 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 35,769,200 |
21 Jun 2005 | MYR | 2.48 | 2.5 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 8,046,400 |
20 Jun 2005 | MYR | 2.45 | 2.48 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 6,345,000 |
17 Jun 2005 | MYR | 2.45 | 2.46 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 7,273,200 |
16 Jun 2005 | MYR | 2.44 | 2.46 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 5,922,800 |
15 Jun 2005 | MYR | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 5,421,000 |
14 Jun 2005 | MYR | 2.42 | 2.47 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 9,354,800 |
13 Jun 2005 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 10,680,800 |
10 Jun 2005 | MYR | 2.39 | 2.41 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 23,776,600 |
9 Jun 2005 | MYR | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 12,291,600 |
8 Jun 2005 | MYR | 2.4 | 2.42 | 2.34 | 2.39 | 2.39 | +0.09 (+3.91%) | 31,614,200 |
7 Jun 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
6 Jun 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
3 Jun 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
2 Jun 2005 | MYR | 2.31 | 2.33 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 4,642,600 |
1 Jun 2005 | MYR | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 2,876,200 |