Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 27,000 |
20 Jul 2005 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 8,500 |
19 Jul 2005 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 5,000 |
18 Jul 2005 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 27,000 |
15 Jul 2005 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 17,000 |
14 Jul 2005 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,000 |
13 Jul 2005 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,900 |
12 Jul 2005 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 45,000 |
11 Jul 2005 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.015 (+3%) | 11,000 |
8 Jul 2005 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 0 |
7 Jul 2005 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 0 |
6 Jul 2005 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 9,200 |
5 Jul 2005 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 8,000 |
4 Jul 2005 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 2,400 |
1 Jul 2005 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 3,900 |
30 Jun 2005 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 8,000 |
29 Jun 2005 | MYR | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 17,100 |
28 Jun 2005 | MYR | 0.515 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,100 |
27 Jun 2005 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 1,100 |
24 Jun 2005 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 7,000 |
23 Jun 2005 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 7,000 |
22 Jun 2005 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.07 (-11.67%) | 7,000 |
21 Jun 2005 | MYR | 0.53 | 0.6 | 0.53 | 0.6 | 0.6 | +0.07 (+13.21%) | 12,000 |
20 Jun 2005 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 4,600 |
17 Jun 2005 | MYR | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 22,000 |
16 Jun 2005 | MYR | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 13,900 |
15 Jun 2005 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 20,100 |
14 Jun 2005 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 27,000 |
13 Jun 2005 | MYR | 0.545 | 0.545 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 0 |
10 Jun 2005 | MYR | 0.515 | 0.55 | 0.515 | 0.55 | 0.55 | 0.0 (0.0%) | 10,000 |