Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | MYR | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 911,300 |
13 Jul 2005 | MYR | 3.42 | 3.54 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 564,700 |
12 Jul 2005 | MYR | 3.52 | 3.56 | 3.42 | 3.42 | 3.42 | -0.14 (-3.93%) | 500,800 |
11 Jul 2005 | MYR | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | +0.04 (+1.14%) | 275,200 |
8 Jul 2005 | MYR | 3.5 | 3.56 | 3.48 | 3.52 | 3.52 | -0.02 (-0.56%) | 370,500 |
7 Jul 2005 | MYR | 3.5 | 3.54 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 356,400 |
6 Jul 2005 | MYR | 3.52 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 892,500 |
5 Jul 2005 | MYR | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 325,200 |
4 Jul 2005 | MYR | 3.5 | 3.56 | 3.46 | 3.54 | 3.54 | +0.02 (+0.57%) | 190,400 |
1 Jul 2005 | MYR | 3.5 | 3.54 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,077,700 |
30 Jun 2005 | MYR | 3.42 | 3.52 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 316,200 |
29 Jun 2005 | MYR | 3.42 | 3.5 | 3.42 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,521,300 |
28 Jun 2005 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 623,700 |
27 Jun 2005 | MYR | 3.46 | 3.46 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 739,000 |
24 Jun 2005 | MYR | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 889,000 |
23 Jun 2005 | MYR | 3.46 | 3.54 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 1,580,000 |
22 Jun 2005 | MYR | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | +0.1 (+2.98%) | 331,100 |
21 Jun 2005 | MYR | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 633,600 |
20 Jun 2005 | MYR | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 616,500 |
17 Jun 2005 | MYR | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 583,600 |
16 Jun 2005 | MYR | 3.42 | 3.44 | 3.4 | 3.44 | 3.44 | -0.02 (-0.58%) | 431,000 |
15 Jun 2005 | MYR | 3.48 | 3.48 | 3.4 | 3.46 | 3.46 | -0.04 (-1.14%) | 393,400 |
14 Jun 2005 | MYR | 3.34 | 3.5 | 3.34 | 3.5 | 3.5 | +0.16 (+4.79%) | 1,905,000 |
13 Jun 2005 | MYR | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 978,600 |
10 Jun 2005 | MYR | 3.26 | 3.32 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,459,800 |
9 Jun 2005 | MYR | 3.22 | 3.3 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 1,144,200 |
8 Jun 2005 | MYR | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 1,068,000 |
7 Jun 2005 | MYR | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | +0.06 (+1.90%) | 763,500 |
6 Jun 2005 | MYR | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 1,133,200 |
3 Jun 2005 | MYR | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 9,395,800 |