Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 34,300 |
8 Jul 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 491,700 |
7 Jul 2005 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 698,200 |
6 Jul 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 404,200 |
5 Jul 2005 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 35,300 |
4 Jul 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 62,200 |
1 Jul 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 114,000 |
30 Jun 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 69,000 |
29 Jun 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 104,500 |
28 Jun 2005 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 719,000 |
27 Jun 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 701,700 |
24 Jun 2005 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 508,400 |
23 Jun 2005 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 113,200 |
22 Jun 2005 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 599,300 |
21 Jun 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 430,300 |
20 Jun 2005 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 547,500 |
17 Jun 2005 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 712,100 |
16 Jun 2005 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 545,000 |
15 Jun 2005 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 330,500 |
14 Jun 2005 | MYR | 0.34 | 0.35 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 849,000 |
13 Jun 2005 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.025 (+7.69%) | 2,333,700 |
10 Jun 2005 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 4,306,800 |
9 Jun 2005 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,557,100 |
8 Jun 2005 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 1,718,700 |
7 Jun 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 70,000 |
6 Jun 2005 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 216,700 |
3 Jun 2005 | MYR | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 145,000 |
2 Jun 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 290,000 |
1 Jun 2005 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 71,000 |
31 May 2005 | MYR | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 603,000 |