Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | MYR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 4,000 |
11 Jul 2005 | MYR | 4.52 | 4.56 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 284,800 |
8 Jul 2005 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 1,000 |
7 Jul 2005 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 55,300 |
6 Jul 2005 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 78,000 |
5 Jul 2005 | MYR | 4.5 | 4.52 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 47,000 |
4 Jul 2005 | MYR | 4.52 | 4.52 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 10,000 |
1 Jul 2005 | MYR | 4.5 | 4.5 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 247,000 |
30 Jun 2005 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 105,000 |
29 Jun 2005 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 52,000 |
28 Jun 2005 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 10,500 |
27 Jun 2005 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 17,500 |
24 Jun 2005 | MYR | 4.5 | 4.54 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 217,000 |
23 Jun 2005 | MYR | 4.52 | 4.52 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 67,200 |
22 Jun 2005 | MYR | 4.5 | 4.52 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 140,500 |
21 Jun 2005 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 32,300 |
20 Jun 2005 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 7,000 |
17 Jun 2005 | MYR | 4.52 | 4.52 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 5,000 |
16 Jun 2005 | MYR | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 56,000 |
15 Jun 2005 | MYR | 4.5 | 4.5 | 4.48 | 4.48 | 4.48 | -0.02 (-0.44%) | 181,500 |
14 Jun 2005 | MYR | 4.5 | 4.5 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 51,100 |
13 Jun 2005 | MYR | 4.36 | 4.6 | 4.36 | 4.5 | 4.5 | +0.2 (+4.65%) | 170,000 |
10 Jun 2005 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 2,500 |
9 Jun 2005 | MYR | 4.28 | 4.3 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 8,500 |
8 Jun 2005 | MYR | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | +0.04 (+0.94%) | 24,000 |
7 Jun 2005 | MYR | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | +0.04 (+0.95%) | 10,500 |
6 Jun 2005 | MYR | 4.28 | 4.28 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
3 Jun 2005 | MYR | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 26,200 |
2 Jun 2005 | MYR | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -0.14 (-3.21%) | 7,000 |
1 Jun 2005 | MYR | 4.5 | 4.5 | 4.3 | 4.36 | 4.36 | +0.16 (+3.81%) | 9,700 |