Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | MYR | 1.275 | 1.3 | 1.25 | 1.275 | 1.275 | 0.0 (0.0%) | 90,380 |
26 Jul 2005 | MYR | 1.275 | 1.3 | 1.25 | 1.275 | 1.275 | +0.025 (+2%) | 58,100 |
25 Jul 2005 | MYR | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 47,540 |
22 Jul 2005 | MYR | 1.3 | 1.375 | 1.3 | 1.35 | 1.35 | +0.075 (+5.88%) | 47,980 |
21 Jul 2005 | MYR | 1.35 | 1.35 | 1.25 | 1.275 | 1.275 | -0.075 (-5.56%) | 244,560 |
20 Jul 2005 | MYR | 1.375 | 1.4 | 1.35 | 1.35 | 1.35 | -0.025 (-1.82%) | 166,640 |
19 Jul 2005 | MYR | 1.45 | 1.45 | 1.375 | 1.375 | 1.375 | -0.075 (-5.17%) | 64,180 |
18 Jul 2005 | MYR | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 75,060 |
15 Jul 2005 | MYR | 1.45 | 1.6 | 1.45 | 1.5 | 1.5 | +0.075 (+5.26%) | 1,228,680 |
14 Jul 2005 | MYR | 1.325 | 1.5 | 1.325 | 1.425 | 1.425 | +0.1 (+7.55%) | 415,220 |
13 Jul 2005 | MYR | 1.275 | 1.4 | 1.25 | 1.325 | 1.325 | 0.0 (0.0%) | 124,580 |
12 Jul 2005 | MYR | 1.25 | 1.325 | 1.25 | 1.325 | 1.325 | +0.075 (+6%) | 112,420 |
11 Jul 2005 | MYR | 1.225 | 1.25 | 1.225 | 1.25 | 1.25 | +0.05 (+4.17%) | 40,380 |
8 Jul 2005 | MYR | 1.2 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 24,000 |
7 Jul 2005 | MYR | 1.2 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 20,000 |
6 Jul 2005 | MYR | 1.225 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 11,600 |
5 Jul 2005 | MYR | 1.175 | 1.2 | 1.175 | 1.2 | 1.2 | 0.0 (0.0%) | 9,400 |
4 Jul 2005 | MYR | 1.175 | 1.2 | 1.175 | 1.2 | 1.2 | 0.0 (0.0%) | 27,800 |
1 Jul 2005 | MYR | 1.2 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 23,820 |
30 Jun 2005 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 68,340 |
29 Jun 2005 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 29,000 |
28 Jun 2005 | MYR | 1.225 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 15,200 |
27 Jun 2005 | MYR | 1.225 | 1.225 | 1.175 | 1.2 | 1.2 | -0.05 (-4%) | 84,000 |
24 Jun 2005 | MYR | 1.2 | 1.375 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 281,000 |
23 Jun 2005 | MYR | 1.275 | 1.275 | 1.2 | 1.2 | 1.2 | -0.075 (-5.88%) | 53,400 |
22 Jun 2005 | MYR | 1.225 | 1.325 | 1.2 | 1.275 | 1.275 | +0.075 (+6.25%) | 87,560 |
21 Jun 2005 | MYR | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 83,160 |
20 Jun 2005 | MYR | 1.1 | 1.175 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 52,340 |
17 Jun 2005 | MYR | 1.2 | 1.225 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 48,800 |
16 Jun 2005 | MYR | 0.85 | 1.325 | 0.85 | 1.2 | 1.2 | -0.125 (-9.43%) | 43,000 |