Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | MYR | 9.95 | 10 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 890,000 |
13 Jul 2005 | MYR | 9.95 | 9.95 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 157,800 |
12 Jul 2005 | MYR | 9.95 | 10 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 612,300 |
11 Jul 2005 | MYR | 9.95 | 10 | 9.9 | 9.95 | 9.95 | +0.05 (+0.51%) | 960,700 |
8 Jul 2005 | MYR | 9.9 | 10 | 9.85 | 9.9 | 9.9 | -0.05 (-0.50%) | 380,200 |
7 Jul 2005 | MYR | 9.95 | 10 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 406,500 |
6 Jul 2005 | MYR | 9.95 | 10 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 134,200 |
5 Jul 2005 | MYR | 10 | 10 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 136,000 |
4 Jul 2005 | MYR | 9.9 | 10.1 | 9.9 | 10 | 10 | +0.1 (+1.01%) | 1,551,100 |
1 Jul 2005 | MYR | 9.85 | 9.9 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 111,000 |
30 Jun 2005 | MYR | 9.85 | 9.85 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 618,000 |
29 Jun 2005 | MYR | 9.9 | 9.9 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 273,900 |
28 Jun 2005 | MYR | 9.9 | 10 | 9.8 | 9.85 | 9.85 | -0.15 (-1.50%) | 174,100 |
27 Jun 2005 | MYR | 10.2 | 10.2 | 9.95 | 10 | 10 | -0.2 (-1.96%) | 468,600 |
24 Jun 2005 | MYR | 9.95 | 10.3 | 9.85 | 10.2 | 10.2 | +0.3 (+3.03%) | 1,303,600 |
23 Jun 2005 | MYR | 9.7 | 10 | 9.7 | 9.9 | 9.9 | +0.15 (+1.54%) | 1,157,500 |
22 Jun 2005 | MYR | 9.55 | 9.8 | 9.55 | 9.75 | 9.75 | +0.2 (+2.09%) | 832,500 |
21 Jun 2005 | MYR | 9.7 | 9.8 | 9.5 | 9.55 | 9.55 | -0.1 (-1.04%) | 300,900 |
20 Jun 2005 | MYR | 9.3 | 9.65 | 9.3 | 9.65 | 9.65 | +0.35 (+3.76%) | 659,000 |
17 Jun 2005 | MYR | 9.25 | 9.3 | 9.25 | 9.3 | 9.3 | +0.05 (+0.54%) | 272,200 |
16 Jun 2005 | MYR | 9.3 | 9.3 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 253,400 |
15 Jun 2005 | MYR | 9.25 | 9.3 | 9.2 | 9.3 | 9.3 | +0.05 (+0.54%) | 184,300 |
14 Jun 2005 | MYR | 9.25 | 9.3 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 278,400 |
13 Jun 2005 | MYR | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | +0.2 (+2.21%) | 280,300 |
10 Jun 2005 | MYR | 9.1 | 9.15 | 9.05 | 9.05 | 9.05 | -0.05 (-0.55%) | 151,900 |
9 Jun 2005 | MYR | 9.05 | 9.1 | 9.05 | 9.1 | 9.1 | +0.1 (+1.11%) | 68,200 |
8 Jun 2005 | MYR | 9 | 9.05 | 9 | 9 | 9 | -0.05 (-0.55%) | 120,300 |
7 Jun 2005 | MYR | 9 | 9.05 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 50,400 |
6 Jun 2005 | MYR | 9.1 | 9.1 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 330,800 |
3 Jun 2005 | MYR | 8.9 | 9.1 | 8.85 | 9.1 | 9.1 | +0.2 (+2.25%) | 125,500 |