Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | MYR | 1.2682 | 1.2771 | 1.2593 | 1.2682 | 1.2682 | 0.0 (0.0%) | 14,070,010 |
28 Jul 2005 | MYR | 1.2682 | 1.2682 | 1.2593 | 1.2682 | 1.2682 | 0.0 (0.0%) | 8,631,102 |
27 Jul 2005 | MYR | 1.2593 | 1.2682 | 1.2593 | 1.2682 | 1.2682 | 0.0 (0.0%) | 11,079,653 |
26 Jul 2005 | MYR | 1.2682 | 1.2682 | 1.2593 | 1.2682 | 1.2682 | 0.0 (0.0%) | 3,744,147 |
25 Jul 2005 | MYR | 1.2682 | 1.2771 | 1.2593 | 1.2682 | 1.2682 | 0.0 (0.0%) | 5,771,545 |
22 Jul 2005 | MYR | 1.2505 | 1.2771 | 1.2505 | 1.2682 | 1.2682 | +0.027 (+2.14%) | 28,627,701 |
21 Jul 2005 | MYR | 1.2239 | 1.2416 | 1.2239 | 1.2416 | 1.2416 | +0.018 (+1.45%) | 8,284,369 |
20 Jul 2005 | MYR | 1.2239 | 1.2327 | 1.2239 | 1.2239 | 1.2239 | +0.009 (+0.73%) | 13,210,790 |
19 Jul 2005 | MYR | 1.2239 | 1.2239 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 5,299,651 |
18 Jul 2005 | MYR | 1.2239 | 1.2239 | 1.215 | 1.215 | 1.215 | -0.009 (-0.73%) | 1,214,409 |
15 Jul 2005 | MYR | 1.2327 | 1.2327 | 1.215 | 1.2239 | 1.2239 | -0.009 (-0.71%) | 2,807,123 |
14 Jul 2005 | MYR | 1.2239 | 1.2327 | 1.215 | 1.2327 | 1.2327 | +0.009 (+0.72%) | 5,778,875 |
13 Jul 2005 | MYR | 1.215 | 1.2239 | 1.215 | 1.2239 | 1.2239 | 0.0 (0.0%) | 1,120,256 |
12 Jul 2005 | MYR | 1.2239 | 1.2416 | 1.215 | 1.2239 | 1.2239 | 0.0 (0.0%) | 6,589,608 |
11 Jul 2005 | MYR | 1.2239 | 1.2416 | 1.215 | 1.2239 | 1.2239 | 0.0 (0.0%) | 8,392,054 |
8 Jul 2005 | MYR | 1.2061 | 1.2327 | 1.2061 | 1.2239 | 1.2239 | +0.009 (+0.73%) | 9,408,008 |
7 Jul 2005 | MYR | 1.215 | 1.2239 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 4,554,317 |
6 Jul 2005 | MYR | 1.2061 | 1.215 | 1.1973 | 1.215 | 1.215 | +0.009 (+0.74%) | 3,506,790 |
5 Jul 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | 0.0 (0.0%) | 2,269,829 |
4 Jul 2005 | MYR | 1.1884 | 1.2061 | 1.1884 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 16,843,870 |
1 Jul 2005 | MYR | 1.1884 | 1.1973 | 1.1884 | 1.1973 | 1.1973 | +0.009 (+0.75%) | 3,806,728 |
30 Jun 2005 | MYR | 1.1973 | 1.1973 | 1.1884 | 1.1884 | 1.1884 | -0.009 (-0.74%) | 3,858,597 |
29 Jun 2005 | MYR | 1.1973 | 1.1973 | 1.1884 | 1.1973 | 1.1973 | 0.0 (0.0%) | 2,029,653 |
28 Jun 2005 | MYR | 1.1884 | 1.1973 | 1.1795 | 1.1973 | 1.1973 | +0.009 (+0.75%) | 3,784,740 |
27 Jun 2005 | MYR | 1.215 | 1.215 | 1.1795 | 1.1884 | 1.1884 | -0.018 (-1.47%) | 7,973,719 |
24 Jun 2005 | MYR | 1.215 | 1.215 | 1.1973 | 1.2061 | 1.2061 | -0.009 (-0.73%) | 4,077,912 |
23 Jun 2005 | MYR | 1.215 | 1.2239 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 6,477,414 |
22 Jun 2005 | MYR | 1.1973 | 1.215 | 1.1973 | 1.215 | 1.215 | +0.018 (+1.48%) | 13,154,410 |
21 Jun 2005 | MYR | 1.1973 | 1.2061 | 1.1884 | 1.1973 | 1.1973 | 0.0 (0.0%) | 15,228,604 |
20 Jun 2005 | MYR | 1.1973 | 1.2061 | 1.1973 | 1.1973 | 1.1973 | 0.0 (0.0%) | 6,223,143 |