Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,400 |
8 Jul 2005 | MYR | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 564,000 |
7 Jul 2005 | MYR | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | +0.07 (+6.60%) | 288,700 |
6 Jul 2005 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 536,300 |
5 Jul 2005 | MYR | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 49,600 |
4 Jul 2005 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,900 |
1 Jul 2005 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 303,000 |
30 Jun 2005 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 418,100 |
29 Jun 2005 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 30,400 |
28 Jun 2005 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 201,000 |
27 Jun 2005 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 512,200 |
24 Jun 2005 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 96,600 |
23 Jun 2005 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 93,300 |
22 Jun 2005 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 385,000 |
21 Jun 2005 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 212,900 |
20 Jun 2005 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 184,000 |
17 Jun 2005 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 23,500 |
16 Jun 2005 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 67,100 |
15 Jun 2005 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 134,900 |
14 Jun 2005 | MYR | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,100 |
13 Jun 2005 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 151,100 |
10 Jun 2005 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 148,000 |
9 Jun 2005 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 149,200 |
8 Jun 2005 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 29,100 |
7 Jun 2005 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 15,400 |
6 Jun 2005 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 71,400 |
3 Jun 2005 | MYR | 0.99 | 1 | 0.985 | 1 | 1 | +0.01 (+1.01%) | 438,100 |
2 Jun 2005 | MYR | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 310,600 |
1 Jun 2005 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 288,000 |
31 May 2005 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 561,100 |