Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2005 | MYR | 1.5 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 25,400 |
6 Jul 2005 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,000 |
5 Jul 2005 | MYR | 1.51 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 18,100 |
4 Jul 2005 | MYR | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 52,200 |
1 Jul 2005 | MYR | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 400 |
30 Jun 2005 | MYR | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 52,600 |
29 Jun 2005 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 492,100 |
28 Jun 2005 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 212,600 |
27 Jun 2005 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 79,900 |
24 Jun 2005 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 345,600 |
23 Jun 2005 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 143,300 |
22 Jun 2005 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 20,000 |
21 Jun 2005 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 391,100 |
20 Jun 2005 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 571,400 |
17 Jun 2005 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 88,100 |
16 Jun 2005 | MYR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 57,700 |
15 Jun 2005 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 344,200 |
14 Jun 2005 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 120,500 |
13 Jun 2005 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 400,300 |
10 Jun 2005 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 4,300 |
9 Jun 2005 | MYR | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 343,100 |
8 Jun 2005 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 513,100 |
7 Jun 2005 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 159,100 |
6 Jun 2005 | MYR | 1.53 | 1.6 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 329,300 |
3 Jun 2005 | MYR | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 203,900 |
2 Jun 2005 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 69,400 |
1 Jun 2005 | MYR | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 511,100 |
31 May 2005 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 550,000 |
30 May 2005 | MYR | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 92,700 |
27 May 2005 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 6,200 |