Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | MYR | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | +0.1 (+1.24%) | 736,500 |
18 Jul 2005 | MYR | 8.05 | 8.1 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 384,700 |
15 Jul 2005 | MYR | 8.1 | 8.15 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 802,200 |
14 Jul 2005 | MYR | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 489,000 |
13 Jul 2005 | MYR | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 100,500 |
12 Jul 2005 | MYR | 8.1 | 8.1 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 604,900 |
11 Jul 2005 | MYR | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,329,900 |
8 Jul 2005 | MYR | 8 | 8.15 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 80,500 |
7 Jul 2005 | MYR | 8.1 | 8.15 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 854,300 |
6 Jul 2005 | MYR | 8.1 | 8.15 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 1,114,800 |
5 Jul 2005 | MYR | 8.1 | 8.15 | 8.05 | 8.1 | 8.1 | 0.0 (0.0%) | 198,500 |
4 Jul 2005 | MYR | 8.05 | 8.15 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 503,800 |
1 Jul 2005 | MYR | 8.1 | 8.15 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 600,300 |
30 Jun 2005 | MYR | 8.05 | 8.1 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 1,031,200 |
29 Jun 2005 | MYR | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 269,400 |
28 Jun 2005 | MYR | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 426,100 |
27 Jun 2005 | MYR | 8.1 | 8.15 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 190,700 |
24 Jun 2005 | MYR | 8 | 8.15 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 679,000 |
23 Jun 2005 | MYR | 8.1 | 8.15 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 759,500 |
22 Jun 2005 | MYR | 8.1 | 8.2 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,232,300 |
21 Jun 2005 | MYR | 8 | 8.1 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,012,200 |
20 Jun 2005 | MYR | 8 | 8.1 | 8 | 8 | 8 | +0.05 (+0.63%) | 598,000 |
17 Jun 2005 | MYR | 7.65 | 8 | 7.65 | 7.95 | 7.95 | +0.35 (+4.61%) | 1,914,100 |
16 Jun 2005 | MYR | 7.2 | 7.65 | 7.2 | 7.6 | 7.6 | +0.45 (+6.29%) | 3,296,800 |
15 Jun 2005 | MYR | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 105,900 |
14 Jun 2005 | MYR | 7.15 | 7.25 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 461,000 |
13 Jun 2005 | MYR | 7.1 | 7.15 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 44,200 |
10 Jun 2005 | MYR | 7.1 | 7.1 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 53,700 |
9 Jun 2005 | MYR | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | +0.05 (+0.70%) | 118,800 |
8 Jun 2005 | MYR | 7.1 | 7.1 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 51,400 |