Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | MYR | 0.7133 | 0.72 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 160,950 |
30 Jun 2005 | MYR | 0.7133 | 0.72 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 163,350 |
29 Jun 2005 | MYR | 0.72 | 0.7267 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 464,700 |
28 Jun 2005 | MYR | 0.74 | 0.74 | 0.7133 | 0.72 | 0.72 | -0.033 (-4.42%) | 690,000 |
27 Jun 2005 | MYR | 0.74 | 0.7533 | 0.74 | 0.7533 | 0.7533 | +0.013 (+1.80%) | 1,948,350 |
24 Jun 2005 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,312,500 |
23 Jun 2005 | MYR | 0.74 | 0.74 | 0.7333 | 0.74 | 0.74 | 0.0 (0.0%) | 895,500 |
22 Jun 2005 | MYR | 0.7333 | 0.7467 | 0.7333 | 0.74 | 0.74 | +0.007 (+0.91%) | 763,350 |
21 Jun 2005 | MYR | 0.74 | 0.74 | 0.7267 | 0.7333 | 0.7333 | -0.013 (-1.79%) | 267,000 |
20 Jun 2005 | MYR | 0.74 | 0.7467 | 0.7333 | 0.7467 | 0.7467 | +0.013 (+1.83%) | 883,050 |
17 Jun 2005 | MYR | 0.7267 | 0.74 | 0.72 | 0.7333 | 0.7333 | +0.007 (+0.91%) | 683,400 |
16 Jun 2005 | MYR | 0.72 | 0.74 | 0.72 | 0.7267 | 0.7267 | +0.007 (+0.93%) | 649,500 |
15 Jun 2005 | MYR | 0.72 | 0.7267 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 1,044,300 |
14 Jun 2005 | MYR | 0.72 | 0.72 | 0.7133 | 0.72 | 0.72 | 0.0 (0.0%) | 558,750 |
13 Jun 2005 | MYR | 0.7133 | 0.7267 | 0.7133 | 0.72 | 0.72 | +0.013 (+1.88%) | 435,150 |
10 Jun 2005 | MYR | 0.6867 | 0.72 | 0.6867 | 0.7067 | 0.7067 | +0.02 (+2.91%) | 882,150 |
9 Jun 2005 | MYR | 0.68 | 0.6867 | 0.6733 | 0.6867 | 0.6867 | +0.007 (+0.99%) | 1,002,000 |
8 Jun 2005 | MYR | 0.68 | 0.68 | 0.6733 | 0.68 | 0.68 | +0.007 (+1.00%) | 782,400 |
7 Jun 2005 | MYR | 0.68 | 0.6867 | 0.6667 | 0.6733 | 0.6733 | -0.007 (-0.99%) | 216,000 |
6 Jun 2005 | MYR | 0.7067 | 0.7067 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 252,000 |
3 Jun 2005 | MYR | 0.68 | 0.6867 | 0.6667 | 0.68 | 0.68 | 0.0 (0.0%) | 807,000 |
2 Jun 2005 | MYR | 0.6733 | 0.68 | 0.6633 | 0.68 | 0.68 | 0.0 (0.0%) | 480,000 |
1 Jun 2005 | MYR | 0.6867 | 0.6933 | 0.6667 | 0.68 | 0.68 | -0.007 (-0.98%) | 534,000 |
31 May 2005 | MYR | 0.6933 | 0.6933 | 0.68 | 0.6867 | 0.6867 | -0.007 (-0.95%) | 302,700 |
30 May 2005 | MYR | 0.6933 | 0.6933 | 0.68 | 0.6933 | 0.6933 | 0.0 (0.0%) | 892,800 |
27 May 2005 | MYR | 0.6933 | 0.7 | 0.6867 | 0.6933 | 0.6933 | 0.0 (0.0%) | 1,638,900 |
26 May 2005 | MYR | 0.7 | 0.7067 | 0.68 | 0.6933 | 0.6933 | 0.0 (0.0%) | 1,713,750 |
25 May 2005 | MYR | 0.7067 | 0.7067 | 0.6933 | 0.6933 | 0.6933 | -0.007 (-0.96%) | 381,000 |
24 May 2005 | MYR | 0.7 | 0.7 | 0.6933 | 0.7 | 0.7 | 0.0 (0.0%) | 464,250 |
20 May 2005 | MYR | 0.7 | 0.7067 | 0.6933 | 0.7 | 0.7 | -0.007 (-0.95%) | 372,000 |