Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | MYR | 1.9364 | 1.9364 | 1.8818 | 1.8818 | 1.8818 | -0.064 (-3.27%) | 0 |
26 Jul 2005 | MYR | 1.9364 | 1.9455 | 1.9091 | 1.9455 | 1.9455 | +0.009 (+0.47%) | 74,800 |
25 Jul 2005 | MYR | 1.9546 | 1.9546 | 1.9273 | 1.9364 | 1.9364 | -0.018 (-0.93%) | 26,950 |
22 Jul 2005 | MYR | 1.9455 | 1.9546 | 1.9364 | 1.9546 | 1.9546 | +0.018 (+0.94%) | 73,700 |
21 Jul 2005 | MYR | 1.9455 | 1.9455 | 1.9273 | 1.9364 | 1.9364 | -0.009 (-0.47%) | 40,700 |
20 Jul 2005 | MYR | 1.9546 | 1.9727 | 1.9455 | 1.9455 | 1.9455 | +0.018 (+0.94%) | 117,920 |
19 Jul 2005 | MYR | 1.9273 | 1.9455 | 1.9273 | 1.9273 | 1.9273 | +0.009 (+0.47%) | 12,100 |
18 Jul 2005 | MYR | 1.9364 | 1.9364 | 1.9182 | 1.9182 | 1.9182 | -0.018 (-0.94%) | 78,100 |
15 Jul 2005 | MYR | 1.9364 | 1.9636 | 1.9364 | 1.9364 | 1.9364 | +0.018 (+0.95%) | 62,700 |
14 Jul 2005 | MYR | 1.9182 | 1.9182 | 1.9 | 1.9182 | 1.9182 | 0.0 (0.0%) | 19,030 |
13 Jul 2005 | MYR | 1.9455 | 1.9455 | 1.9182 | 1.9182 | 1.9182 | -0.018 (-0.94%) | 48,180 |
12 Jul 2005 | MYR | 1.8636 | 1.9546 | 1.8636 | 1.9364 | 1.9364 | +0.055 (+2.90%) | 491,260 |
11 Jul 2005 | MYR | 1.8182 | 1.8818 | 1.8182 | 1.8818 | 1.8818 | +0.027 (+1.47%) | 55,000 |
8 Jul 2005 | MYR | 1.8545 | 1.8636 | 1.8455 | 1.8545 | 1.8545 | -0.009 (-0.49%) | 89,760 |
7 Jul 2005 | MYR | 1.8545 | 1.8727 | 1.8545 | 1.8636 | 1.8636 | +0.009 (+0.49%) | 74,800 |
6 Jul 2005 | MYR | 1.8091 | 1.8636 | 1.8 | 1.8545 | 1.8545 | 0.0 (0.0%) | 104,500 |
5 Jul 2005 | MYR | 1.8455 | 1.8636 | 1.8364 | 1.8545 | 1.8545 | 0.0 (0.0%) | 66,000 |
4 Jul 2005 | MYR | 1.8545 | 1.8545 | 1.8455 | 1.8545 | 1.8545 | 0.0 (0.0%) | 60,500 |
1 Jul 2005 | MYR | 1.8455 | 1.8636 | 1.8455 | 1.8545 | 1.8545 | +0.009 (+0.49%) | 66,000 |
30 Jun 2005 | MYR | 1.8545 | 1.8545 | 1.8455 | 1.8455 | 1.8455 | -0.009 (-0.49%) | 53,460 |
29 Jun 2005 | MYR | 1.8182 | 1.8636 | 1.8182 | 1.8545 | 1.8545 | 0.0 (0.0%) | 113,300 |
28 Jun 2005 | MYR | 1.8545 | 1.8636 | 1.8545 | 1.8545 | 1.8545 | 0.0 (0.0%) | 109,230 |
27 Jun 2005 | MYR | 1.8364 | 1.8636 | 1.8364 | 1.8545 | 1.8545 | 0.0 (0.0%) | 121,000 |
24 Jun 2005 | MYR | 1.8 | 1.8545 | 1.8 | 1.8545 | 1.8545 | +0.064 (+3.55%) | 242,000 |
23 Jun 2005 | MYR | 1.8364 | 1.8364 | 1.7909 | 1.7909 | 1.7909 | -0.055 (-2.96%) | 0 |
22 Jun 2005 | MYR | 1.8182 | 1.8455 | 1.8182 | 1.8455 | 1.8455 | 0.0 (0.0%) | 18,700 |
21 Jun 2005 | MYR | 1.7818 | 1.8455 | 1.7818 | 1.8455 | 1.8455 | +0.018 (+1.00%) | 118,690 |
20 Jun 2005 | MYR | 1.8182 | 1.8273 | 1.8182 | 1.8273 | 1.8273 | +0.009 (+0.50%) | 27,500 |
17 Jun 2005 | MYR | 1.7727 | 1.8182 | 1.7727 | 1.8182 | 1.8182 | +0.027 (+1.52%) | 255,970 |
16 Jun 2005 | MYR | 1.7909 | 1.7909 | 1.7818 | 1.7909 | 1.7909 | 0.0 (0.0%) | 57,640 |