Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.55 | 0.55 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 274,400 |
20 Jul 2005 | MYR | 0.525 | 0.59 | 0.525 | 0.535 | 0.535 | +0.015 (+2.88%) | 3,074,900 |
19 Jul 2005 | MYR | 0.515 | 0.52 | 0.48 | 0.52 | 0.52 | +0.005 (+0.97%) | 516,200 |
18 Jul 2005 | MYR | 0.51 | 0.535 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 450,900 |
15 Jul 2005 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 138,800 |
14 Jul 2005 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 205,800 |
13 Jul 2005 | MYR | 0.49 | 0.56 | 0.49 | 0.505 | 0.505 | +0.02 (+4.12%) | 1,820,700 |
12 Jul 2005 | MYR | 0.47 | 0.5 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 254,900 |
11 Jul 2005 | MYR | 0.45 | 0.48 | 0.445 | 0.475 | 0.475 | +0.025 (+5.56%) | 308,200 |
8 Jul 2005 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 23,000 |
7 Jul 2005 | MYR | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 70,700 |
6 Jul 2005 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 51,900 |
5 Jul 2005 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 23,000 |
4 Jul 2005 | MYR | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 36,600 |
1 Jul 2005 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 36,900 |
30 Jun 2005 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 25,000 |
29 Jun 2005 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 49,700 |
28 Jun 2005 | MYR | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 30,000 |
27 Jun 2005 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 104,900 |
24 Jun 2005 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 52,000 |
23 Jun 2005 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 25,000 |
22 Jun 2005 | MYR | 0.48 | 0.495 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 157,000 |
21 Jun 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 124,400 |
20 Jun 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 112,700 |
17 Jun 2005 | MYR | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | -0.03 (-6.06%) | 201,300 |
16 Jun 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 127,700 |
15 Jun 2005 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 89,900 |
14 Jun 2005 | MYR | 0.525 | 0.53 | 0.49 | 0.5 | 0.5 | -0.025 (-4.76%) | 275,700 |
13 Jun 2005 | MYR | 0.49 | 0.54 | 0.485 | 0.525 | 0.525 | +0.04 (+8.25%) | 356,900 |
10 Jun 2005 | MYR | 0.465 | 0.495 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 89,700 |