Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | MYR | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | +0.06 (+5.36%) | 0 |
19 Jul 2005 | MYR | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 0 |
18 Jul 2005 | MYR | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | +0.03 (+2.61%) | 5,100 |
15 Jul 2005 | MYR | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 6,000 |
14 Jul 2005 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.04 (+3.45%) | 6,500 |
13 Jul 2005 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 0 |
12 Jul 2005 | MYR | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | +0.06 (+5.22%) | 30,500 |
11 Jul 2005 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,000 |
8 Jul 2005 | MYR | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 0 |
7 Jul 2005 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 13,000 |
6 Jul 2005 | MYR | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 10,600 |
5 Jul 2005 | MYR | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 5,100 |
4 Jul 2005 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,000 |
1 Jul 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 7,000 |
30 Jun 2005 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.06 (+5.56%) | 1,000 |
29 Jun 2005 | MYR | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 0 |
28 Jun 2005 | MYR | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 0 |
27 Jun 2005 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.07 (+6.60%) | 3,000 |
24 Jun 2005 | MYR | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 0 |
23 Jun 2005 | MYR | 1.18 | 1.18 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 0 |
22 Jun 2005 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.07 (+6.67%) | 8,000 |
21 Jun 2005 | MYR | 1.2 | 1.2 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
20 Jun 2005 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 3,000 |
17 Jun 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,000 |
16 Jun 2005 | MYR | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 0 |
15 Jun 2005 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 12,000 |
14 Jun 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,000 |
13 Jun 2005 | MYR | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
10 Jun 2005 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 5,400 |
9 Jun 2005 | MYR | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 17,000 |