Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2005 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 60,000 |
1 Aug 2005 | MYR | 0.3325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.007 (-2.26%) | 151,600 |
29 Jul 2005 | MYR | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | +0.003 (+0.76%) | 8,000 |
28 Jul 2005 | MYR | 0.335 | 0.335 | 0.3275 | 0.33 | 0.33 | -0.005 (-1.49%) | 56,000 |
27 Jul 2005 | MYR | 0.3375 | 0.3375 | 0.325 | 0.335 | 0.335 | -0.003 (-0.74%) | 42,000 |
26 Jul 2005 | MYR | 0.3375 | 0.3375 | 0.335 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 30,000 |
25 Jul 2005 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 169,200 |
22 Jul 2005 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 20,000 |
21 Jul 2005 | MYR | 0.34 | 0.34 | 0.3375 | 0.34 | 0.34 | -0.003 (-0.73%) | 52,000 |
20 Jul 2005 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | -0.003 (-0.72%) | 16,000 |
19 Jul 2005 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.003 (-0.72%) | 20,000 |
18 Jul 2005 | MYR | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 20,000 |
15 Jul 2005 | MYR | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 40,000 |
14 Jul 2005 | MYR | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 48,000 |
13 Jul 2005 | MYR | 0.35 | 0.35 | 0.3475 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 72,000 |
12 Jul 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 140,000 |
11 Jul 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.007 (+2.19%) | 28,000 |
8 Jul 2005 | MYR | 0.35 | 0.35 | 0.3425 | 0.3425 | 0.3425 | -0.007 (-2.14%) | 0 |
7 Jul 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 40,000 |
6 Jul 2005 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 0 |
5 Jul 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.003 (-0.71%) | 8,000 |
4 Jul 2005 | MYR | 0.35 | 0.3525 | 0.35 | 0.3525 | 0.3525 | 0.0 (0.0%) | 12,000 |
1 Jul 2005 | MYR | 0.35 | 0.3875 | 0.35 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 162,800 |
30 Jun 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 12,000 |
29 Jun 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.003 (-0.71%) | 60,000 |
28 Jun 2005 | MYR | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.0 (0.0%) | 4,000 |
27 Jun 2005 | MYR | 0.3625 | 0.3625 | 0.3525 | 0.3525 | 0.3525 | -0.01 (-2.76%) | 0 |
24 Jun 2005 | MYR | 0.3575 | 0.3625 | 0.3525 | 0.3625 | 0.3625 | 0.0 (0.0%) | 16,000 |
23 Jun 2005 | MYR | 0.3525 | 0.3625 | 0.3525 | 0.3625 | 0.3625 | +0.01 (+2.84%) | 16,000 |
22 Jun 2005 | MYR | 0.35 | 0.3525 | 0.35 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 76,000 |