Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | MYR | 0.7 | 0.7133 | 0.7 | 0.7133 | 0.7133 | +0.007 (+0.93%) | 72,450 |
11 Aug 2005 | MYR | 0.7133 | 0.7133 | 0.7 | 0.7067 | 0.7067 | -0.007 (-0.93%) | 51,150 |
10 Aug 2005 | MYR | 0.7067 | 0.7133 | 0.7067 | 0.7133 | 0.7133 | 0.0 (0.0%) | 46,500 |
9 Aug 2005 | MYR | 0.7133 | 0.7133 | 0.7067 | 0.7133 | 0.7133 | 0.0 (0.0%) | 34,650 |
8 Aug 2005 | MYR | 0.7067 | 0.7133 | 0.7 | 0.7133 | 0.7133 | 0.0 (0.0%) | 21,000 |
5 Aug 2005 | MYR | 0.7067 | 0.7133 | 0.7067 | 0.7133 | 0.7133 | 0.0 (0.0%) | 34,650 |
4 Aug 2005 | MYR | 0.7067 | 0.7133 | 0.7067 | 0.7133 | 0.7133 | 0.0 (0.0%) | 30,300 |
3 Aug 2005 | MYR | 0.7 | 0.7133 | 0.7 | 0.7133 | 0.7133 | 0.0 (0.0%) | 149,250 |
2 Aug 2005 | MYR | 0.72 | 0.72 | 0.7067 | 0.7133 | 0.7133 | 0.0 (0.0%) | 124,800 |
1 Aug 2005 | MYR | 0.7 | 0.72 | 0.6933 | 0.7133 | 0.7133 | +0.013 (+1.90%) | 1,804,800 |
29 Jul 2005 | MYR | 0.7 | 0.7 | 0.6933 | 0.7 | 0.7 | 0.0 (0.0%) | 1,590,600 |
28 Jul 2005 | MYR | 0.7133 | 0.7133 | 0.6867 | 0.7 | 0.7 | -0.013 (-1.86%) | 126,150 |
27 Jul 2005 | MYR | 0.7133 | 0.72 | 0.7133 | 0.7133 | 0.7133 | 0.0 (0.0%) | 84,150 |
26 Jul 2005 | MYR | 0.7267 | 0.7267 | 0.7067 | 0.7133 | 0.7133 | -0.02 (-2.73%) | 278,100 |
25 Jul 2005 | MYR | 0.7333 | 0.7333 | 0.7267 | 0.7333 | 0.7333 | 0.0 (0.0%) | 96,300 |
22 Jul 2005 | MYR | 0.7333 | 0.7333 | 0.7133 | 0.7333 | 0.7333 | 0.0 (0.0%) | 169,650 |
21 Jul 2005 | MYR | 0.74 | 0.74 | 0.7333 | 0.7333 | 0.7333 | -0.007 (-0.91%) | 0 |
20 Jul 2005 | MYR | 0.7467 | 0.7467 | 0.7333 | 0.74 | 0.74 | -0.007 (-0.90%) | 829,650 |
19 Jul 2005 | MYR | 0.7467 | 0.7467 | 0.74 | 0.7467 | 0.7467 | 0.0 (0.0%) | 576,000 |
18 Jul 2005 | MYR | 0.74 | 0.7467 | 0.7333 | 0.7467 | 0.7467 | +0.013 (+1.83%) | 600,900 |
15 Jul 2005 | MYR | 0.7333 | 0.74 | 0.7333 | 0.7333 | 0.7333 | -0.007 (-0.91%) | 456,450 |
14 Jul 2005 | MYR | 0.7333 | 0.74 | 0.7333 | 0.74 | 0.74 | +0.007 (+0.91%) | 1,791,450 |
13 Jul 2005 | MYR | 0.7333 | 0.7333 | 0.7267 | 0.7333 | 0.7333 | -0.007 (-0.91%) | 512,700 |
12 Jul 2005 | MYR | 0.7333 | 0.74 | 0.7333 | 0.74 | 0.74 | +0.007 (+0.91%) | 2,293,200 |
11 Jul 2005 | MYR | 0.72 | 0.7333 | 0.72 | 0.7333 | 0.7333 | +0.013 (+1.85%) | 2,305,500 |
8 Jul 2005 | MYR | 0.72 | 0.7267 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 993,000 |
7 Jul 2005 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 643,200 |
6 Jul 2005 | MYR | 0.72 | 0.72 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 112,800 |
5 Jul 2005 | MYR | 0.72 | 0.72 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 348,000 |
4 Jul 2005 | MYR | 0.7133 | 0.72 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 57,000 |