Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,000 |
29 Jul 2005 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 12,000 |
28 Jul 2005 | MYR | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 16,000 |
27 Jul 2005 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 80,000 |
26 Jul 2005 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 12,500 |
25 Jul 2005 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 37,500 |
22 Jul 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,000 |
21 Jul 2005 | MYR | 1.41 | 1.5 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 2,000 |
20 Jul 2005 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 8,600 |
19 Jul 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 3,000 |
18 Jul 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 4,000 |
15 Jul 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 13,000 |
14 Jul 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,000 |
13 Jul 2005 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,000 |
12 Jul 2005 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 10,000 |
11 Jul 2005 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 2,000 |
8 Jul 2005 | MYR | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 95,000 |
7 Jul 2005 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,000 |
6 Jul 2005 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 20,000 |
5 Jul 2005 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 7,000 |
4 Jul 2005 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,000 |
1 Jul 2005 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 1,000 |
30 Jun 2005 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 6,000 |
29 Jun 2005 | MYR | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 2,000 |
28 Jun 2005 | MYR | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 0 |
27 Jun 2005 | MYR | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 13,000 |
24 Jun 2005 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 18,000 |
23 Jun 2005 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 6,000 |
22 Jun 2005 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,000 |
21 Jun 2005 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 3,000 |