Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 87,600 |
9 Aug 2005 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 198,500 |
8 Aug 2005 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 147,000 |
5 Aug 2005 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 163,600 |
4 Aug 2005 | MYR | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | +0.005 (+1.41%) | 273,700 |
3 Aug 2005 | MYR | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 393,600 |
2 Aug 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 64,800 |
1 Aug 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 155,300 |
29 Jul 2005 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 299,900 |
28 Jul 2005 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 812,500 |
27 Jul 2005 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 181,500 |
26 Jul 2005 | MYR | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 224,200 |
25 Jul 2005 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,686,200 |
22 Jul 2005 | MYR | 0.345 | 0.37 | 0.33 | 0.36 | 0.36 | +0.02 (+5.88%) | 2,326,600 |
21 Jul 2005 | MYR | 0.37 | 0.37 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 710,500 |
20 Jul 2005 | MYR | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 807,800 |
19 Jul 2005 | MYR | 0.4 | 0.425 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 5,190,600 |
18 Jul 2005 | MYR | 0.32 | 0.4 | 0.31 | 0.395 | 0.395 | +0.075 (+23.44%) | 9,980,700 |
15 Jul 2005 | MYR | 0.34 | 0.34 | 0.3 | 0.32 | 0.32 | -0.015 (-4.48%) | 3,096,700 |
14 Jul 2005 | MYR | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 100,600 |
13 Jul 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 500 |
12 Jul 2005 | MYR | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 31,900 |
11 Jul 2005 | MYR | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 45,800 |
8 Jul 2005 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 55,200 |
7 Jul 2005 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 4,000 |
6 Jul 2005 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 31,300 |
5 Jul 2005 | MYR | 0.34 | 0.345 | 0.315 | 0.32 | 0.32 | -0.03 (-8.57%) | 564,300 |
4 Jul 2005 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 119,600 |
1 Jul 2005 | MYR | 0.355 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 102,600 |
30 Jun 2005 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 18,500 |