Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 68,300 |
18 Jul 2005 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 307,700 |
15 Jul 2005 | MYR | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 571,200 |
14 Jul 2005 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 386,500 |
13 Jul 2005 | MYR | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 958,900 |
12 Jul 2005 | MYR | 1.63 | 1.7 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,426,400 |
11 Jul 2005 | MYR | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 273,000 |
8 Jul 2005 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 344,600 |
7 Jul 2005 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,122,400 |
6 Jul 2005 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 898,100 |
5 Jul 2005 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 791,100 |
4 Jul 2005 | MYR | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 144,100 |
1 Jul 2005 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,140,400 |
30 Jun 2005 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 290,600 |
29 Jun 2005 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 85,600 |
28 Jun 2005 | MYR | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 621,700 |
27 Jun 2005 | MYR | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,724,500 |
24 Jun 2005 | MYR | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 690,900 |
23 Jun 2005 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 103,800 |
22 Jun 2005 | MYR | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,214,700 |
21 Jun 2005 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,848,700 |
20 Jun 2005 | MYR | 1.61 | 1.72 | 1.61 | 1.67 | 1.67 | +0.06 (+3.73%) | 3,818,500 |
17 Jun 2005 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 820,000 |
16 Jun 2005 | MYR | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 428,600 |
15 Jun 2005 | MYR | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 674,800 |
14 Jun 2005 | MYR | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 565,300 |
13 Jun 2005 | MYR | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 425,600 |
10 Jun 2005 | MYR | 1.6 | 1.68 | 1.6 | 1.67 | 1.67 | +0.01 (+0.60%) | 227,000 |
9 Jun 2005 | MYR | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 402,500 |
8 Jun 2005 | MYR | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 628,800 |