Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.605 | 0.605 | 0.55 | 0.605 | 0.605 | +0.005 (+0.83%) | 172,800 |
20 Jul 2005 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 121,000 |
19 Jul 2005 | MYR | 0.635 | 0.635 | 0.6 | 0.62 | 0.62 | -0.015 (-2.36%) | 78,500 |
18 Jul 2005 | MYR | 0.635 | 0.645 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 83,400 |
15 Jul 2005 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 59,700 |
14 Jul 2005 | MYR | 0.665 | 0.665 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 66,000 |
13 Jul 2005 | MYR | 0.665 | 0.67 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 65,200 |
12 Jul 2005 | MYR | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.015 (-2.16%) | 33,000 |
11 Jul 2005 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | +0.02 (+2.96%) | 5,000 |
8 Jul 2005 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 7,300 |
7 Jul 2005 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 22,000 |
6 Jul 2005 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 5,000 |
5 Jul 2005 | MYR | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 0 |
4 Jul 2005 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 4,000 |
1 Jul 2005 | MYR | 0.66 | 0.7 | 0.65 | 0.7 | 0.7 | +0.03 (+4.48%) | 32,900 |
30 Jun 2005 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 5,400 |
29 Jun 2005 | MYR | 0.685 | 0.685 | 0.67 | 0.685 | 0.685 | +0.03 (+4.58%) | 14,000 |
28 Jun 2005 | MYR | 0.69 | 0.69 | 0.655 | 0.655 | 0.655 | -0.04 (-5.76%) | 0 |
27 Jun 2005 | MYR | 0.65 | 0.695 | 0.65 | 0.695 | 0.695 | +0.025 (+3.73%) | 20,500 |
24 Jun 2005 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,000 |
23 Jun 2005 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 5,200 |
22 Jun 2005 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 9,000 |
21 Jun 2005 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 17,300 |
20 Jun 2005 | MYR | 0.67 | 0.685 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 4,000 |
17 Jun 2005 | MYR | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 15,000 |
16 Jun 2005 | MYR | 0.7 | 0.71 | 0.67 | 0.675 | 0.675 | -0.02 (-2.88%) | 31,300 |
15 Jun 2005 | MYR | 0.66 | 0.695 | 0.66 | 0.695 | 0.695 | +0.005 (+0.72%) | 25,300 |
14 Jun 2005 | MYR | 0.725 | 0.725 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 43,800 |
13 Jun 2005 | MYR | 0.7 | 0.74 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 132,800 |
10 Jun 2005 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 2,000 |