Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,400 |
13 Jul 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 5,500 |
12 Jul 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 4,600 |
11 Jul 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,000 |
8 Jul 2005 | MYR | 5.3 | 5.4 | 5.2 | 5.4 | 5.4 | +0.05 (+0.93%) | 8,600 |
7 Jul 2005 | MYR | 5.4 | 5.45 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 36,600 |
6 Jul 2005 | MYR | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 26,600 |
5 Jul 2005 | MYR | 5.45 | 5.5 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 56,600 |
4 Jul 2005 | MYR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 3,800 |
1 Jul 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 12,200 |
30 Jun 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 7,000 |
29 Jun 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 6,300 |
28 Jun 2005 | MYR | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,700 |
27 Jun 2005 | MYR | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 6,900 |
24 Jun 2005 | MYR | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 2,000 |
23 Jun 2005 | MYR | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 14,100 |
22 Jun 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 8,000 |
21 Jun 2005 | MYR | 5.5 | 5.5 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 13,900 |
20 Jun 2005 | MYR | 5.5 | 5.6 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 6,000 |
17 Jun 2005 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 6,000 |
16 Jun 2005 | MYR | 5.5 | 5.6 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 11,000 |
15 Jun 2005 | MYR | 5.5 | 5.5 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 7,700 |
14 Jun 2005 | MYR | 5.6 | 5.7 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 45,100 |
13 Jun 2005 | MYR | 5.5 | 5.65 | 5.5 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,500 |
10 Jun 2005 | MYR | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 15,100 |
9 Jun 2005 | MYR | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | +0.1 (+1.79%) | 20,200 |
8 Jun 2005 | MYR | 5.45 | 5.6 | 5.45 | 5.6 | 5.6 | +0.15 (+2.75%) | 34,500 |
7 Jun 2005 | MYR | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.1 (+1.87%) | 27,500 |
6 Jun 2005 | MYR | 5.1 | 5.35 | 5.1 | 5.35 | 5.35 | +0.25 (+4.90%) | 30,300 |
3 Jun 2005 | MYR | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 16,500 |