Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | MYR | 0.9333 | 0.9367 | 0.9167 | 0.9233 | 0.9233 | -0.013 (-1.43%) | 105,000 |
8 Jul 2005 | MYR | 0.95 | 0.95 | 0.9333 | 0.9367 | 0.9367 | -0.017 (-1.74%) | 33,000 |
7 Jul 2005 | MYR | 0.96 | 0.96 | 0.95 | 0.9533 | 0.9533 | 0.0 (0.0%) | 51,000 |
6 Jul 2005 | MYR | 0.96 | 0.96 | 0.95 | 0.9533 | 0.9533 | -0.007 (-0.70%) | 23,100 |
5 Jul 2005 | MYR | 0.9633 | 0.9667 | 0.9567 | 0.96 | 0.96 | -0.007 (-0.69%) | 43,800 |
4 Jul 2005 | MYR | 0.9933 | 0.9933 | 0.9633 | 0.9667 | 0.9667 | -0.027 (-2.68%) | 379,800 |
1 Jul 2005 | MYR | 1 | 1 | 0.99 | 0.9933 | 0.9933 | -0.007 (-0.67%) | 477,600 |
30 Jun 2005 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 310,500 |
29 Jun 2005 | MYR | 1.02 | 1.02 | 1.0133 | 1.02 | 1.02 | -0.007 (-0.65%) | 5,100 |
28 Jun 2005 | MYR | 1.02 | 1.0267 | 1.02 | 1.0267 | 1.0267 | 0.0 (0.0%) | 6,600 |
27 Jun 2005 | MYR | 1.0267 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | -0.007 (-0.64%) | 3,600 |
24 Jun 2005 | MYR | 1.0333 | 1.04 | 1.0333 | 1.0333 | 1.0333 | 0.0 (0.0%) | 226,200 |
23 Jun 2005 | MYR | 1.02 | 1.0333 | 1.0067 | 1.0333 | 1.0333 | 0.0 (0.0%) | 9,300 |
22 Jun 2005 | MYR | 1.0267 | 1.0333 | 1.02 | 1.0333 | 1.0333 | 0.0 (0.0%) | 39,600 |
21 Jun 2005 | MYR | 1.0333 | 1.0333 | 1.0067 | 1.0333 | 1.0333 | +0.013 (+1.30%) | 3,900 |
20 Jun 2005 | MYR | 1.0333 | 1.0533 | 1.02 | 1.02 | 1.02 | -0.013 (-1.29%) | 160,500 |
17 Jun 2005 | MYR | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 0.0 (0.0%) | 6,600 |
16 Jun 2005 | MYR | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 0.0 (0.0%) | 600 |
15 Jun 2005 | MYR | 1.04 | 1.0467 | 1.0133 | 1.0333 | 1.0333 | -0.013 (-1.28%) | 27,300 |
14 Jun 2005 | MYR | 1.0667 | 1.0667 | 1.04 | 1.0467 | 1.0467 | -0.013 (-1.25%) | 3,000 |
13 Jun 2005 | MYR | 1.06 | 1.06 | 1.0267 | 1.06 | 1.06 | +0.02 (+1.92%) | 18,300 |
10 Jun 2005 | MYR | 1.0467 | 1.06 | 1.0333 | 1.04 | 1.04 | -0.013 (-1.26%) | 42,600 |
9 Jun 2005 | MYR | 1.0533 | 1.0533 | 1 | 1.0533 | 1.0533 | -0.007 (-0.63%) | 37,500 |
8 Jun 2005 | MYR | 1.06 | 1.06 | 1.0467 | 1.06 | 1.06 | +0.013 (+1.27%) | 109,800 |
7 Jun 2005 | MYR | 1.0867 | 1.0867 | 1.0467 | 1.0467 | 1.0467 | -0.04 (-3.68%) | 73,200 |
6 Jun 2005 | MYR | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 0.0 (0.0%) | 9,000 |
3 Jun 2005 | MYR | 1.08 | 1.0933 | 1.0733 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 62,400 |
2 Jun 2005 | MYR | 1.0933 | 1.0933 | 1.0667 | 1.0933 | 1.0933 | -0.013 (-1.21%) | 1,800 |
1 Jun 2005 | MYR | 1.1333 | 1.1333 | 1.1067 | 1.1067 | 1.1067 | +0.007 (+0.61%) | 600 |
31 May 2005 | MYR | 1.1333 | 1.1467 | 1.0933 | 1.1 | 1.1 | -0.047 (-4.07%) | 15,000 |