Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.1883 | 0.1917 | 0.1883 | 0.1917 | 0.1917 | +0.003 (+1.81%) | 1,680,000 |
20 Jul 2005 | MYR | 0.1867 | 0.19 | 0.1867 | 0.1883 | 0.1883 | 0.0 (0.0%) | 1,163,700 |
19 Jul 2005 | MYR | 0.19 | 0.1917 | 0.1867 | 0.1883 | 0.1883 | -0.002 (-0.89%) | 1,823,400 |
18 Jul 2005 | MYR | 0.1933 | 0.1933 | 0.19 | 0.19 | 0.19 | -0.002 (-0.89%) | 2,699,700 |
15 Jul 2005 | MYR | 0.1933 | 0.1933 | 0.1917 | 0.1917 | 0.1917 | 0.0 (0.0%) | 1,890,900 |
14 Jul 2005 | MYR | 0.1933 | 0.1967 | 0.1917 | 0.1917 | 0.1917 | 0.0 (0.0%) | 2,747,400 |
13 Jul 2005 | MYR | 0.1967 | 0.1967 | 0.1917 | 0.1917 | 0.1917 | -0.005 (-2.54%) | 1,677,300 |
12 Jul 2005 | MYR | 0.195 | 0.205 | 0.195 | 0.1967 | 0.1967 | +0.003 (+1.76%) | 6,933,600 |
11 Jul 2005 | MYR | 0.1933 | 0.1967 | 0.1917 | 0.1933 | 0.1933 | +0.002 (+0.83%) | 6,363,300 |
8 Jul 2005 | MYR | 0.1917 | 0.1933 | 0.1867 | 0.1917 | 0.1917 | 0.0 (0.0%) | 5,259,000 |
7 Jul 2005 | MYR | 0.1767 | 0.1933 | 0.1767 | 0.1917 | 0.1917 | +0.017 (+9.54%) | 9,884,700 |
6 Jul 2005 | MYR | 0.1683 | 0.1783 | 0.1683 | 0.175 | 0.175 | +0.01 (+6.06%) | 6,737,400 |
5 Jul 2005 | MYR | 0.1683 | 0.1683 | 0.165 | 0.165 | 0.165 | -0.002 (-1.02%) | 2,166,300 |
4 Jul 2005 | MYR | 0.1633 | 0.17 | 0.1633 | 0.1667 | 0.1667 | +0.003 (+2.08%) | 3,603,300 |
1 Jul 2005 | MYR | 0.1667 | 0.1683 | 0.16 | 0.1633 | 0.1633 | -0.003 (-2.04%) | 5,958,600 |
30 Jun 2005 | MYR | 0.1717 | 0.1717 | 0.1667 | 0.1667 | 0.1667 | -0.007 (-3.81%) | 2,681,100 |
29 Jun 2005 | MYR | 0.18 | 0.18 | 0.17 | 0.1733 | 0.1733 | -0.003 (-1.92%) | 2,966,400 |
28 Jun 2005 | MYR | 0.1717 | 0.1817 | 0.1717 | 0.1767 | 0.1767 | +0.007 (+3.94%) | 4,912,500 |
27 Jun 2005 | MYR | 0.175 | 0.175 | 0.1667 | 0.17 | 0.17 | -0.013 (-7.26%) | 4,808,700 |
24 Jun 2005 | MYR | 0.19 | 0.19 | 0.18 | 0.1833 | 0.1833 | -0.007 (-3.53%) | 2,388,300 |
23 Jun 2005 | MYR | 0.1983 | 0.1983 | 0.1867 | 0.19 | 0.19 | -0.008 (-4.19%) | 5,036,100 |
22 Jun 2005 | MYR | 0.1967 | 0.1983 | 0.195 | 0.1983 | 0.1983 | 0.0 (0.0%) | 2,880,000 |
21 Jun 2005 | MYR | 0.2 | 0.2017 | 0.1933 | 0.1983 | 0.1983 | -0.003 (-1.69%) | 6,348,600 |
20 Jun 2005 | MYR | 0.2033 | 0.2033 | 0.2017 | 0.2017 | 0.2017 | -0.002 (-0.79%) | 1,989,300 |
17 Jun 2005 | MYR | 0.2017 | 0.2033 | 0.2 | 0.2033 | 0.2033 | -0.002 (-0.83%) | 2,994,900 |
16 Jun 2005 | MYR | 0.205 | 0.2067 | 0.2017 | 0.205 | 0.205 | +0.002 (+0.84%) | 3,246,300 |
15 Jun 2005 | MYR | 0.2033 | 0.2067 | 0.2033 | 0.2033 | 0.2033 | 0.0 (0.0%) | 4,959,900 |
14 Jun 2005 | MYR | 0.2067 | 0.2083 | 0.1983 | 0.2033 | 0.2033 | -0.003 (-1.64%) | 16,521,000 |
13 Jun 2005 | MYR | 0.2083 | 0.2133 | 0.2067 | 0.2067 | 0.2067 | -0.002 (-0.77%) | 4,163,700 |
10 Jun 2005 | MYR | 0.2033 | 0.22 | 0.2033 | 0.2083 | 0.2083 | +0.002 (+0.77%) | 6,404,700 |