Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2005 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 0 |
25 Jul 2005 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.03 (+5.61%) | 6,000 |
22 Jul 2005 | MYR | 0.56 | 0.56 | 0.535 | 0.535 | 0.535 | +0.01 (+1.90%) | 0 |
21 Jul 2005 | MYR | 0.555 | 0.555 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 0 |
20 Jul 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 0 |
19 Jul 2005 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 20,000 |
18 Jul 2005 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.01 (+1.85%) | 10,000 |
15 Jul 2005 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 6,000 |
14 Jul 2005 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | +0.025 (+4.72%) | 2,000 |
13 Jul 2005 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 0 |
12 Jul 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.015 (+2.80%) | 2,000 |
11 Jul 2005 | MYR | 0.52 | 0.535 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 30,000 |
8 Jul 2005 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 0 |
7 Jul 2005 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
6 Jul 2005 | MYR | 0.585 | 0.585 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 0 |
5 Jul 2005 | MYR | 0.54 | 0.575 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 12,200 |
4 Jul 2005 | MYR | 0.585 | 0.585 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 0 |
1 Jul 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 8,000 |
30 Jun 2005 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 6,000 |
29 Jun 2005 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 8,000 |
28 Jun 2005 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 4,000 |
27 Jun 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 2,000 |
24 Jun 2005 | MYR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
23 Jun 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 2,200 |
22 Jun 2005 | MYR | 0.575 | 0.575 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 0 |
21 Jun 2005 | MYR | 0.575 | 0.575 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
20 Jun 2005 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 17,000 |
17 Jun 2005 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 18,200 |
16 Jun 2005 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 11,800 |
15 Jun 2005 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 22,600 |