Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.588 | 0.5932 | 0.588 | 0.588 | 0.588 | -0.005 (-0.88%) | 82,064 |
20 Jul 2005 | MYR | 0.5984 | 0.5984 | 0.588 | 0.5932 | 0.5932 | 0.0 (0.0%) | 177,773 |
19 Jul 2005 | MYR | 0.588 | 0.5932 | 0.588 | 0.5932 | 0.5932 | +0.005 (+0.88%) | 150,098 |
18 Jul 2005 | MYR | 0.5932 | 0.5932 | 0.5828 | 0.588 | 0.588 | -0.01 (-1.74%) | 411,089 |
15 Jul 2005 | MYR | 0.5984 | 0.5984 | 0.5932 | 0.5984 | 0.5984 | 0.0 (0.0%) | 781,434 |
14 Jul 2005 | MYR | 0.588 | 0.6036 | 0.588 | 0.5984 | 0.5984 | +0.005 (+0.88%) | 683,610 |
13 Jul 2005 | MYR | 0.5932 | 0.5984 | 0.588 | 0.5932 | 0.5932 | 0.0 (0.0%) | 305,962 |
12 Jul 2005 | MYR | 0.5932 | 0.6036 | 0.5932 | 0.5932 | 0.5932 | 0.0 (0.0%) | 238,504 |
11 Jul 2005 | MYR | 0.588 | 0.5984 | 0.588 | 0.5932 | 0.5932 | -0.005 (-0.87%) | 93,210 |
8 Jul 2005 | MYR | 0.5932 | 0.5984 | 0.588 | 0.5984 | 0.5984 | 0.0 (0.0%) | 133,378 |
7 Jul 2005 | MYR | 0.5984 | 0.6088 | 0.5932 | 0.5984 | 0.5984 | -0.01 (-1.71%) | 603,276 |
6 Jul 2005 | MYR | 0.5932 | 0.614 | 0.5932 | 0.6088 | 0.6088 | 0.0 (0.0%) | 692,451 |
5 Jul 2005 | MYR | 0.5984 | 0.614 | 0.5984 | 0.6088 | 0.6088 | 0.0 (0.0%) | 733,771 |
4 Jul 2005 | MYR | 0.588 | 0.6088 | 0.588 | 0.6088 | 0.6088 | +0.01 (+1.74%) | 1,045,884 |
1 Jul 2005 | MYR | 0.5984 | 0.6036 | 0.588 | 0.5984 | 0.5984 | -0.005 (-0.86%) | 550,425 |
30 Jun 2005 | MYR | 0.6036 | 0.614 | 0.5984 | 0.6036 | 0.6036 | -0.005 (-0.85%) | 825,445 |
29 Jun 2005 | MYR | 0.5984 | 0.6088 | 0.5932 | 0.6088 | 0.6088 | +0.01 (+1.74%) | 705,712 |
28 Jun 2005 | MYR | 0.6036 | 0.6088 | 0.588 | 0.5984 | 0.5984 | -0.01 (-1.71%) | 982,078 |
27 Jun 2005 | MYR | 0.6036 | 0.6088 | 0.588 | 0.6088 | 0.6088 | +0.005 (+0.86%) | 596,550 |
24 Jun 2005 | MYR | 0.5932 | 0.6088 | 0.5932 | 0.6036 | 0.6036 | -0.005 (-0.85%) | 519,482 |
23 Jun 2005 | MYR | 0.6088 | 0.614 | 0.5932 | 0.6088 | 0.6088 | -0.01 (-1.68%) | 1,629,557 |
22 Jun 2005 | MYR | 0.614 | 0.6192 | 0.6088 | 0.6192 | 0.6192 | +0.01 (+1.71%) | 870,417 |
21 Jun 2005 | MYR | 0.614 | 0.614 | 0.6088 | 0.6088 | 0.6088 | -0.021 (-3.30%) | 78,028 |
20 Jun 2005 | MYR | 0.6296 | 0.6296 | 0.614 | 0.6296 | 0.6296 | 0.0 (0.0%) | 1,388,939 |
17 Jun 2005 | MYR | 0.6244 | 0.64 | 0.6244 | 0.6296 | 0.6296 | +0.005 (+0.83%) | 513,909 |
16 Jun 2005 | MYR | 0.6244 | 0.6348 | 0.6244 | 0.6244 | 0.6244 | +0.005 (+0.84%) | 1,009,945 |
15 Jun 2005 | MYR | 0.614 | 0.6192 | 0.6088 | 0.6192 | 0.6192 | +0.005 (+0.85%) | 649,785 |
14 Jun 2005 | MYR | 0.5984 | 0.614 | 0.5984 | 0.614 | 0.614 | +0.005 (+0.85%) | 504,684 |
13 Jun 2005 | MYR | 0.5984 | 0.6088 | 0.5984 | 0.6088 | 0.6088 | +0.01 (+1.74%) | 638,639 |
10 Jun 2005 | MYR | 0.5828 | 0.5984 | 0.5828 | 0.5984 | 0.5984 | +0.005 (+0.88%) | 835,246 |