Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 8,000 |
28 Jul 2005 | MYR | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | -0.09 (-3.75%) | 5,900 |
27 Jul 2005 | MYR | 2.33 | 2.4 | 2.33 | 2.4 | 2.4 | +0.12 (+5.26%) | 3,000 |
26 Jul 2005 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 0 |
25 Jul 2005 | MYR | 2.29 | 2.3 | 2.29 | 2.3 | 2.3 | +0.04 (+1.77%) | 4,500 |
22 Jul 2005 | MYR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,600 |
21 Jul 2005 | MYR | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | +0.02 (+0.90%) | 0 |
20 Jul 2005 | MYR | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | -0.05 (-2.20%) | 10,100 |
19 Jul 2005 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | +0.01 (+0.44%) | 4,000 |
18 Jul 2005 | MYR | 2.29 | 2.29 | 2.26 | 2.26 | 2.26 | +0.03 (+1.35%) | 0 |
15 Jul 2005 | MYR | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 0 |
14 Jul 2005 | MYR | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | +0.03 (+1.35%) | 2,500 |
13 Jul 2005 | MYR | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
12 Jul 2005 | MYR | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | -0.05 (-2.19%) | 0 |
11 Jul 2005 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 1,000 |
8 Jul 2005 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.05 (+2.24%) | 1,000 |
7 Jul 2005 | MYR | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 0 |
6 Jul 2005 | MYR | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
5 Jul 2005 | MYR | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | +0.02 (+0.90%) | 0 |
4 Jul 2005 | MYR | 2.29 | 2.29 | 2.22 | 2.22 | 2.22 | -0.04 (-1.77%) | 0 |
1 Jul 2005 | MYR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 1,000 |
30 Jun 2005 | MYR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.03 (+1.35%) | 2,500 |
29 Jun 2005 | MYR | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | +0.01 (+0.45%) | 0 |
28 Jun 2005 | MYR | 2.29 | 2.29 | 2.22 | 2.22 | 2.22 | +0.01 (+0.45%) | 0 |
27 Jun 2005 | MYR | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
24 Jun 2005 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 3,000 |
23 Jun 2005 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 1,500 |
22 Jun 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.07 (+3.14%) | 1,000 |
21 Jun 2005 | MYR | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.07 (-3.04%) | 0 |
20 Jun 2005 | MYR | 2.2 | 2.3 | 2.2 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,800 |