Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | -0.02 (-3.10%) | 46,000 |
9 Aug 2005 | MYR | 0.615 | 0.645 | 0.605 | 0.645 | 0.645 | +0.005 (+0.78%) | 84,200 |
8 Aug 2005 | MYR | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 123,200 |
5 Aug 2005 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 72,000 |
4 Aug 2005 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.005 (+0.80%) | 38,000 |
3 Aug 2005 | MYR | 0.63 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 267,000 |
2 Aug 2005 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 64,000 |
1 Aug 2005 | MYR | 0.65 | 0.65 | 0.625 | 0.635 | 0.635 | -0.015 (-2.31%) | 78,200 |
29 Jul 2005 | MYR | 0.645 | 0.665 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 119,800 |
28 Jul 2005 | MYR | 0.645 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 66,000 |
27 Jul 2005 | MYR | 0.635 | 0.645 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 40,000 |
26 Jul 2005 | MYR | 0.66 | 0.665 | 0.635 | 0.635 | 0.635 | -0.03 (-4.51%) | 58,000 |
25 Jul 2005 | MYR | 0.64 | 0.665 | 0.635 | 0.665 | 0.665 | +0.025 (+3.91%) | 140,000 |
22 Jul 2005 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 26,000 |
21 Jul 2005 | MYR | 0.665 | 0.665 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 68,200 |
20 Jul 2005 | MYR | 0.655 | 0.69 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 43,200 |
19 Jul 2005 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 16,000 |
18 Jul 2005 | MYR | 0.675 | 0.675 | 0.645 | 0.65 | 0.65 | -0.02 (-2.99%) | 38,000 |
15 Jul 2005 | MYR | 0.645 | 0.67 | 0.645 | 0.67 | 0.67 | +0.025 (+3.88%) | 114,000 |
14 Jul 2005 | MYR | 0.64 | 0.65 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 53,800 |
13 Jul 2005 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 34,000 |
12 Jul 2005 | MYR | 0.635 | 0.65 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 97,800 |
11 Jul 2005 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 28,000 |
8 Jul 2005 | MYR | 0.63 | 0.64 | 0.625 | 0.64 | 0.64 | +0.01 (+1.59%) | 106,000 |
7 Jul 2005 | MYR | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -0.005 (-0.79%) | 38,000 |
6 Jul 2005 | MYR | 0.61 | 0.635 | 0.61 | 0.635 | 0.635 | 0.0 (0.0%) | 58,000 |
5 Jul 2005 | MYR | 0.6 | 0.635 | 0.6 | 0.635 | 0.635 | -0.005 (-0.78%) | 19,800 |
4 Jul 2005 | MYR | 0.625 | 0.64 | 0.625 | 0.64 | 0.64 | +0.015 (+2.40%) | 35,800 |
1 Jul 2005 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | -0.015 (-2.34%) | 18,200 |
30 Jun 2005 | MYR | 0.64 | 0.64 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 22,000 |