Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | MYR | 0.6133 | 0.6167 | 0.6133 | 0.6133 | 0.6133 | +0.003 (+0.54%) | 39,000 |
8 Jul 2005 | MYR | 0.6167 | 0.6167 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 0 |
7 Jul 2005 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,000 |
6 Jul 2005 | MYR | 0.6033 | 0.61 | 0.6033 | 0.61 | 0.61 | +0.007 (+1.11%) | 39,000 |
5 Jul 2005 | MYR | 0.6067 | 0.6067 | 0.6 | 0.6033 | 0.6033 | -0.003 (-0.56%) | 264,300 |
4 Jul 2005 | MYR | 0.6167 | 0.6167 | 0.6067 | 0.6067 | 0.6067 | 0.0 (0.0%) | 0 |
1 Jul 2005 | MYR | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.6067 | +0.003 (+0.56%) | 3,000 |
30 Jun 2005 | MYR | 0.6267 | 0.6267 | 0.6033 | 0.6033 | 0.6033 | -0.003 (-0.56%) | 0 |
29 Jun 2005 | MYR | 0.6333 | 0.6333 | 0.6067 | 0.6067 | 0.6067 | 0.0 (0.0%) | 0 |
28 Jun 2005 | MYR | 0.6167 | 0.6167 | 0.6067 | 0.6067 | 0.6067 | 0.0 (0.0%) | 0 |
27 Jun 2005 | MYR | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.6067 | -0.003 (-0.54%) | 15,000 |
24 Jun 2005 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.003 (-0.54%) | 3,000 |
23 Jun 2005 | MYR | 0.6133 | 0.6133 | 0.6133 | 0.6133 | 0.6133 | 0.0 (0.0%) | 37,500 |
22 Jun 2005 | MYR | 0.6167 | 0.6167 | 0.61 | 0.6133 | 0.6133 | -0.003 (-0.55%) | 60,000 |
21 Jun 2005 | MYR | 0.6067 | 0.6167 | 0.6067 | 0.6167 | 0.6167 | +0.003 (+0.55%) | 37,500 |
20 Jun 2005 | MYR | 0.6133 | 0.6133 | 0.61 | 0.6133 | 0.6133 | -0.003 (-0.55%) | 36,000 |
17 Jun 2005 | MYR | 0.6167 | 0.6167 | 0.6167 | 0.6167 | 0.6167 | 0.0 (0.0%) | 21,000 |
16 Jun 2005 | MYR | 0.6167 | 0.62 | 0.61 | 0.6167 | 0.6167 | 0.0 (0.0%) | 118,200 |
15 Jun 2005 | MYR | 0.6167 | 0.6167 | 0.6167 | 0.6167 | 0.6167 | +0.003 (+0.55%) | 18,000 |
14 Jun 2005 | MYR | 0.6167 | 0.6167 | 0.6133 | 0.6133 | 0.6133 | -0.01 (-1.60%) | 46,500 |
13 Jun 2005 | MYR | 0.6167 | 0.6233 | 0.6167 | 0.6233 | 0.6233 | +0.02 (+3.32%) | 100,500 |
10 Jun 2005 | MYR | 0.6 | 0.61 | 0.6 | 0.6033 | 0.6033 | +0.003 (+0.55%) | 78,000 |
9 Jun 2005 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 51,000 |
8 Jun 2005 | MYR | 0.5967 | 0.6 | 0.5967 | 0.6 | 0.6 | +0.003 (+0.55%) | 94,500 |
7 Jun 2005 | MYR | 0.6 | 0.6 | 0.5933 | 0.5967 | 0.5967 | 0.0 (0.0%) | 78,000 |
6 Jun 2005 | MYR | 0.5967 | 0.6 | 0.5967 | 0.5967 | 0.5967 | 0.0 (0.0%) | 55,500 |
3 Jun 2005 | MYR | 0.5933 | 0.5967 | 0.5933 | 0.5967 | 0.5967 | +0.003 (+0.57%) | 105,000 |
2 Jun 2005 | MYR | 0.5967 | 0.5967 | 0.59 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 153,000 |
1 Jun 2005 | MYR | 0.5967 | 0.6 | 0.5933 | 0.6 | 0.6 | 0.0 (0.0%) | 36,000 |
31 May 2005 | MYR | 0.6 | 0.6 | 0.5967 | 0.6 | 0.6 | -0.003 (-0.55%) | 90,900 |