Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | -0.025 (-0.90%) | 621,400 |
4 Aug 2005 | MYR | 2.775 | 2.775 | 2.775 | 2.775 | 2.775 | +0.025 (+0.91%) | 6,000 |
3 Aug 2005 | MYR | 2.725 | 2.75 | 2.725 | 2.75 | 2.75 | 0.0 (0.0%) | 47,800 |
2 Aug 2005 | MYR | 2.775 | 2.775 | 2.75 | 2.75 | 2.75 | -0.025 (-0.90%) | 9,400 |
1 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.775 | 2.775 | -0.025 (-0.89%) | 8,600 |
29 Jul 2005 | MYR | 2.725 | 2.8 | 2.7 | 2.8 | 2.8 | +0.075 (+2.75%) | 136,200 |
28 Jul 2005 | MYR | 2.7 | 2.725 | 2.7 | 2.725 | 2.725 | +0.05 (+1.87%) | 54,000 |
27 Jul 2005 | MYR | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 1,200 |
26 Jul 2005 | MYR | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | -0.025 (-0.93%) | 18,000 |
25 Jul 2005 | MYR | 2.675 | 2.725 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 169,400 |
22 Jul 2005 | MYR | 2.8 | 2.8 | 2.675 | 2.7 | 2.7 | -0.1 (-3.57%) | 1,363,400 |
21 Jul 2005 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 336,000 |
20 Jul 2005 | MYR | 2.825 | 2.825 | 2.8 | 2.8 | 2.8 | -0.025 (-0.88%) | 102,000 |
19 Jul 2005 | MYR | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 0.0 (0.0%) | 178,000 |
18 Jul 2005 | MYR | 2.8 | 2.825 | 2.8 | 2.825 | 2.825 | +0.025 (+0.89%) | 74,600 |
15 Jul 2005 | MYR | 2.825 | 2.825 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 118,000 |
14 Jul 2005 | MYR | 2.775 | 2.825 | 2.775 | 2.8 | 2.8 | +0.05 (+1.82%) | 472,600 |
13 Jul 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 168,200 |
12 Jul 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | +0.025 (+0.92%) | 462,000 |
11 Jul 2005 | MYR | 2.725 | 2.725 | 2.725 | 2.725 | 2.725 | +0.025 (+0.93%) | 215,000 |
8 Jul 2005 | MYR | 2.675 | 2.7 | 2.675 | 2.7 | 2.7 | +0.025 (+0.93%) | 100,000 |
7 Jul 2005 | MYR | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | +0.025 (+0.94%) | 118,000 |
6 Jul 2005 | MYR | 2.675 | 2.675 | 2.65 | 2.65 | 2.65 | -0.025 (-0.93%) | 40,600 |
5 Jul 2005 | MYR | 2.65 | 2.675 | 2.65 | 2.675 | 2.675 | 0.0 (0.0%) | 44,000 |
4 Jul 2005 | MYR | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 48,000 |
1 Jul 2005 | MYR | 2.7 | 2.7 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 25,800 |
30 Jun 2005 | MYR | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | +0.025 (+0.94%) | 71,200 |
29 Jun 2005 | MYR | 2.675 | 2.675 | 2.65 | 2.65 | 2.65 | -0.025 (-0.93%) | 24,800 |
28 Jun 2005 | MYR | 2.65 | 2.675 | 2.65 | 2.675 | 2.675 | +0.025 (+0.94%) | 12,000 |
27 Jun 2005 | MYR | 2.675 | 2.675 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 4,000 |