Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | MYR | 0.6171 | 0.6377 | 0.6171 | 0.6377 | 0.6377 | +0.021 (+3.34%) | 68,833 |
5 Aug 2005 | MYR | 0.624 | 0.624 | 0.6171 | 0.6171 | 0.6171 | -0.007 (-1.11%) | 31,791 |
4 Aug 2005 | MYR | 0.6171 | 0.624 | 0.6171 | 0.624 | 0.624 | +0.01 (+1.68%) | 75,104 |
3 Aug 2005 | MYR | 0.6171 | 0.6171 | 0.6137 | 0.6137 | 0.6137 | +0.003 (+0.56%) | 51,041 |
2 Aug 2005 | MYR | 0.6034 | 0.6103 | 0.6034 | 0.6103 | 0.6103 | +0.007 (+1.14%) | 81,666 |
1 Aug 2005 | MYR | 0.5966 | 0.6034 | 0.5966 | 0.6034 | 0.6034 | +0.007 (+1.14%) | 193,958 |
29 Jul 2005 | MYR | 0.5966 | 0.6 | 0.5931 | 0.5966 | 0.5966 | 0.0 (0.0%) | 246,895 |
28 Jul 2005 | MYR | 0.6034 | 0.6034 | 0.5966 | 0.5966 | 0.5966 | -0.003 (-0.57%) | 37,187 |
27 Jul 2005 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 87,500 |
26 Jul 2005 | MYR | 0.6034 | 0.6034 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 21,875 |
25 Jul 2005 | MYR | 0.6034 | 0.6034 | 0.6 | 0.6 | 0.6 | -0.003 (-0.56%) | 46,666 |
22 Jul 2005 | MYR | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.0 (0.0%) | 94,791 |
21 Jul 2005 | MYR | 0.6034 | 0.6069 | 0.6034 | 0.6034 | 0.6034 | -0.007 (-1.13%) | 145,833 |
20 Jul 2005 | MYR | 0.6171 | 0.6274 | 0.6103 | 0.6103 | 0.6103 | -0.007 (-1.10%) | 65,625 |
19 Jul 2005 | MYR | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 0.0 (0.0%) | 17,500 |
18 Jul 2005 | MYR | 0.624 | 0.624 | 0.6103 | 0.6171 | 0.6171 | -0.01 (-1.64%) | 84,875 |
15 Jul 2005 | MYR | 0.624 | 0.6274 | 0.624 | 0.6274 | 0.6274 | +0.003 (+0.54%) | 21,145 |
14 Jul 2005 | MYR | 0.624 | 0.6274 | 0.624 | 0.624 | 0.624 | +0.003 (+0.55%) | 59,791 |
13 Jul 2005 | MYR | 0.624 | 0.624 | 0.6206 | 0.6206 | 0.6206 | -0.01 (-1.63%) | 21,583 |
12 Jul 2005 | MYR | 0.6343 | 0.6377 | 0.6309 | 0.6309 | 0.6309 | +0.007 (+1.11%) | 38,791 |
11 Jul 2005 | MYR | 0.6377 | 0.6377 | 0.6206 | 0.624 | 0.624 | -0.007 (-1.09%) | 17,645 |
8 Jul 2005 | MYR | 0.6446 | 0.6446 | 0.6309 | 0.6309 | 0.6309 | -0.027 (-4.16%) | 0 |
7 Jul 2005 | MYR | 0.6514 | 0.6583 | 0.6514 | 0.6583 | 0.6583 | +0.031 (+4.93%) | 20,416 |
6 Jul 2005 | MYR | 0.6171 | 0.6309 | 0.6171 | 0.6274 | 0.6274 | +0.01 (+1.67%) | 30,625 |
5 Jul 2005 | MYR | 0.6446 | 0.6446 | 0.6171 | 0.6171 | 0.6171 | 0.0 (0.0%) | 219,479 |
4 Jul 2005 | MYR | 0.6377 | 0.6377 | 0.6171 | 0.6171 | 0.6171 | -0.034 (-5.27%) | 116,666 |
1 Jul 2005 | MYR | 0.6514 | 0.6514 | 0.6514 | 0.6514 | 0.6514 | 0.0 (0.0%) | 5,833 |
30 Jun 2005 | MYR | 0.672 | 0.672 | 0.6514 | 0.6514 | 0.6514 | -0.021 (-3.07%) | 10,208 |
29 Jun 2005 | MYR | 0.6823 | 0.6823 | 0.672 | 0.672 | 0.672 | -0.01 (-1.51%) | 0 |
28 Jun 2005 | MYR | 0.6857 | 0.6857 | 0.6823 | 0.6823 | 0.6823 | -0.01 (-1.49%) | 10,208 |