Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | MYR | 0.7971 | 0.8014 | 0.7929 | 0.7971 | 0.7971 | +0.004 (+0.53%) | 93,333 |
28 Jun 2005 | MYR | 0.7971 | 0.7971 | 0.7929 | 0.7929 | 0.7929 | -0.009 (-1.06%) | 123,666 |
27 Jun 2005 | MYR | 0.8057 | 0.8057 | 0.7971 | 0.8014 | 0.8014 | -0.004 (-0.53%) | 168,000 |
24 Jun 2005 | MYR | 0.8057 | 0.8143 | 0.8057 | 0.8057 | 0.8057 | -0.004 (-0.53%) | 105,000 |
23 Jun 2005 | MYR | 0.81 | 0.81 | 0.7971 | 0.81 | 0.81 | -0.004 (-0.53%) | 140,000 |
22 Jun 2005 | MYR | 0.8057 | 0.8143 | 0.7971 | 0.8143 | 0.8143 | +0.009 (+1.07%) | 161,933 |
21 Jun 2005 | MYR | 0.7971 | 0.8057 | 0.7971 | 0.8057 | 0.8057 | +0.009 (+1.08%) | 165,666 |
20 Jun 2005 | MYR | 0.8014 | 0.8014 | 0.7929 | 0.7971 | 0.7971 | -0.009 (-1.07%) | 134,633 |
17 Jun 2005 | MYR | 0.7886 | 0.8057 | 0.7757 | 0.8057 | 0.8057 | +0.013 (+1.61%) | 100,333 |
16 Jun 2005 | MYR | 0.78 | 0.7929 | 0.7671 | 0.7929 | 0.7929 | +0.013 (+1.65%) | 84,000 |
15 Jun 2005 | MYR | 0.7671 | 0.78 | 0.7629 | 0.78 | 0.78 | +0.017 (+2.24%) | 55,066 |
14 Jun 2005 | MYR | 0.7629 | 0.7671 | 0.7586 | 0.7629 | 0.7629 | -1.056 (-58.05%) | 16,333 |
14 Jun 2005 |
|
|||||||
13 Jun 2005 | MYR | 0.78 | 0.78 | 0.7714 | 0.78 | 0.78 | 0.0 (0.0%) | 93,100 |
10 Jun 2005 | MYR | 0.7757 | 0.78 | 0.7757 | 0.78 | 0.78 | +0.004 (+0.55%) | 51,800 |
9 Jun 2005 | MYR | 0.7757 | 0.7757 | 0.7714 | 0.7757 | 0.7757 | 0.0 (0.0%) | 44,333 |
8 Jun 2005 | MYR | 0.7714 | 0.78 | 0.7714 | 0.7757 | 0.7757 | +0.004 (+0.56%) | 63,933 |
7 Jun 2005 | MYR | 0.7714 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | 0.0 (0.0%) | 49,233 |
6 Jun 2005 | MYR | 0.7714 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | 0.0 (0.0%) | 59,266 |
3 Jun 2005 | MYR | 0.7714 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | 0.0 (0.0%) | 58,333 |
2 Jun 2005 | MYR | 0.7757 | 0.7757 | 0.7671 | 0.7714 | 0.7714 | -0.009 (-1.10%) | 30,800 |
1 Jun 2005 | MYR | 0.78 | 0.78 | 0.7714 | 0.78 | 0.78 | -0.004 (-0.55%) | 106,166 |
31 May 2005 | MYR | 0.7757 | 0.7843 | 0.7671 | 0.7843 | 0.7843 | +0.009 (+1.11%) | 69,300 |
30 May 2005 | MYR | 0.7757 | 0.7757 | 0.7671 | 0.7757 | 0.7757 | 0.0 (0.0%) | 24,733 |
27 May 2005 | MYR | 0.7671 | 0.7757 | 0.7543 | 0.7757 | 0.7757 | +0.004 (+0.56%) | 395,266 |
26 May 2005 | MYR | 0.7714 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | -0.004 (-0.55%) | 37,333 |
25 May 2005 | MYR | 0.7843 | 0.7843 | 0.7757 | 0.7757 | 0.7757 | -0.009 (-1.10%) | 18,666 |
24 May 2005 | MYR | 0.7843 | 0.7843 | 0.7714 | 0.7843 | 0.7843 | 0.0 (0.0%) | 28,933 |
20 May 2005 | MYR | 0.7843 | 0.7843 | 0.7757 | 0.7843 | 0.7843 | 0.0 (0.0%) | 14,000 |
19 May 2005 | MYR | 0.7843 | 0.7843 | 0.7714 | 0.7843 | 0.7843 | 0.0 (0.0%) | 30,333 |
18 May 2005 | MYR | 0.7843 | 0.7843 | 0.7757 | 0.7843 | 0.7843 | 0.0 (0.0%) | 11,666 |