Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2005 | MYR | 0.2375 | 0.245 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 474,000 |
12 Jul 2005 | MYR | 0.215 | 0.24 | 0.215 | 0.235 | 0.235 | +0.02 (+9.30%) | 2,852,400 |
11 Jul 2005 | MYR | 0.205 | 0.2175 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,674,200 |
8 Jul 2005 | MYR | 0.2 | 0.2 | 0.1975 | 0.2 | 0.2 | -0.005 (-2.44%) | 56,000 |
7 Jul 2005 | MYR | 0.205 | 0.205 | 0.2025 | 0.205 | 0.205 | 0.0 (0.0%) | 188,000 |
6 Jul 2005 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.003 (+1.23%) | 629,200 |
5 Jul 2005 | MYR | 0.2 | 0.2025 | 0.2 | 0.2025 | 0.2025 | +0.007 (+3.85%) | 287,000 |
4 Jul 2005 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 130,000 |
1 Jul 2005 | MYR | 0.2 | 0.2 | 0.1975 | 0.2 | 0.2 | 0.0 (0.0%) | 438,000 |
30 Jun 2005 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | -0.003 (-1.23%) | 325,600 |
29 Jun 2005 | MYR | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | -0.005 (-2.41%) | 271,600 |
28 Jun 2005 | MYR | 0.2 | 0.2075 | 0.2 | 0.2075 | 0.2075 | +0.005 (+2.47%) | 650,000 |
27 Jun 2005 | MYR | 0.1975 | 0.2075 | 0.1975 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 1,018,800 |
24 Jun 2005 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 112,000 |
23 Jun 2005 | MYR | 0.205 | 0.21 | 0.2025 | 0.205 | 0.205 | -0.005 (-2.38%) | 731,600 |
22 Jun 2005 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.007 (+3.70%) | 670,200 |
21 Jun 2005 | MYR | 0.1975 | 0.205 | 0.195 | 0.2025 | 0.2025 | +0.005 (+2.53%) | 1,221,600 |
20 Jun 2005 | MYR | 0.2 | 0.205 | 0.195 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 1,191,000 |
17 Jun 2005 | MYR | 0.1875 | 0.2 | 0.1825 | 0.2 | 0.2 | +0.01 (+5.26%) | 1,149,800 |
16 Jun 2005 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.007 (-3.80%) | 1,015,800 |
15 Jun 2005 | MYR | 0.205 | 0.205 | 0.1975 | 0.1975 | 0.1975 | -0.01 (-4.82%) | 1,098,800 |
14 Jun 2005 | MYR | 0.215 | 0.215 | 0.2025 | 0.2075 | 0.2075 | -0.01 (-4.60%) | 1,107,000 |
13 Jun 2005 | MYR | 0.205 | 0.2225 | 0.205 | 0.2175 | 0.2175 | +0.013 (+6.10%) | 2,653,000 |
10 Jun 2005 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 2,336,200 |
9 Jun 2005 | MYR | 0.195 | 0.2025 | 0.19 | 0.195 | 0.195 | -0.003 (-1.27%) | 1,422,000 |
8 Jun 2005 | MYR | 0.19 | 0.1975 | 0.19 | 0.1975 | 0.1975 | +0.013 (+6.76%) | 252,000 |
7 Jun 2005 | MYR | 0.21 | 0.21 | 0.185 | 0.185 | 0.185 | -0.013 (-6.33%) | 184,600 |
6 Jun 2005 | MYR | 0.175 | 0.2 | 0.175 | 0.1975 | 0.1975 | +0.022 (+12.86%) | 1,178,400 |
3 Jun 2005 | MYR | 0.165 | 0.1775 | 0.165 | 0.175 | 0.175 | +0.003 (+1.45%) | 770,800 |
2 Jun 2005 | MYR | 0.18 | 0.18 | 0.17 | 0.1725 | 0.1725 | -0.01 (-5.48%) | 354,000 |