Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2005 | MYR | 0.9321 | 0.9321 | 0.8786 | 0.9107 | 0.9107 | -0.032 (-3.41%) | 395,640 |
21 Jul 2005 | MYR | 0.9429 | 0.9429 | 0.9214 | 0.9429 | 0.9429 | 0.0 (0.0%) | 519,866 |
20 Jul 2005 | MYR | 0.9214 | 0.9429 | 0.9214 | 0.9429 | 0.9429 | 0.0 (0.0%) | 333,666 |
19 Jul 2005 | MYR | 0.9214 | 0.9429 | 0.9107 | 0.9429 | 0.9429 | +0.011 (+1.16%) | 412,346 |
18 Jul 2005 | MYR | 0.9107 | 0.9321 | 0.9 | 0.9321 | 0.9321 | +0.021 (+2.35%) | 203,793 |
15 Jul 2005 | MYR | 0.9321 | 0.9321 | 0.9 | 0.9107 | 0.9107 | -0.021 (-2.30%) | 1,003,100 |
14 Jul 2005 | MYR | 0.9 | 0.9321 | 0.8893 | 0.9321 | 0.9321 | +0.032 (+3.57%) | 660,706 |
13 Jul 2005 | MYR | 0.9 | 0.9 | 0.8893 | 0.9 | 0.9 | 0.0 (0.0%) | 163,240 |
12 Jul 2005 | MYR | 0.8786 | 0.9 | 0.8786 | 0.9 | 0.9 | +0.021 (+2.44%) | 1,397,480 |
11 Jul 2005 | MYR | 0.8786 | 0.8786 | 0.8679 | 0.8786 | 0.8786 | 0.0 (0.0%) | 714,466 |
8 Jul 2005 | MYR | 0.8893 | 0.8893 | 0.8679 | 0.8786 | 0.8786 | -0.011 (-1.20%) | 401,800 |
7 Jul 2005 | MYR | 0.8893 | 0.8893 | 0.8786 | 0.8893 | 0.8893 | 0.0 (0.0%) | 439,600 |
6 Jul 2005 | MYR | 0.9 | 0.9 | 0.8893 | 0.8893 | 0.8893 | -0.011 (-1.19%) | 659,493 |
5 Jul 2005 | MYR | 0.8893 | 0.9107 | 0.8893 | 0.9 | 0.9 | 0.0 (0.0%) | 836,780 |
4 Jul 2005 | MYR | 0.8893 | 0.9 | 0.8893 | 0.9 | 0.9 | 0.0 (0.0%) | 283,173 |
1 Jul 2005 | MYR | 0.8893 | 0.9 | 0.8786 | 0.9 | 0.9 | +0.021 (+2.44%) | 260,680 |
30 Jun 2005 | MYR | 0.8786 | 0.8893 | 0.8786 | 0.8786 | 0.8786 | -0.011 (-1.20%) | 110,646 |
29 Jun 2005 | MYR | 0.8786 | 0.8893 | 0.8786 | 0.8893 | 0.8893 | +0.021 (+2.47%) | 307,533 |
28 Jun 2005 | MYR | 0.8893 | 0.8893 | 0.8571 | 0.8679 | 0.8679 | -0.032 (-3.57%) | 754,693 |
27 Jun 2005 | MYR | 0.9214 | 0.9214 | 0.8893 | 0.9 | 0.9 | -0.011 (-1.17%) | 148,400 |
24 Jun 2005 | MYR | 0.9107 | 0.9214 | 0.9107 | 0.9107 | 0.9107 | -0.011 (-1.16%) | 61,833 |
23 Jun 2005 | MYR | 0.9107 | 0.9214 | 0.9107 | 0.9214 | 0.9214 | 0.0 (0.0%) | 182,746 |
22 Jun 2005 | MYR | 0.9 | 0.9214 | 0.9 | 0.9214 | 0.9214 | +0.011 (+1.17%) | 248,920 |
21 Jun 2005 | MYR | 0.9107 | 0.9107 | 0.9 | 0.9107 | 0.9107 | -0.011 (-1.16%) | 195,486 |
20 Jun 2005 | MYR | 0.9214 | 0.9321 | 0.9107 | 0.9214 | 0.9214 | -0.021 (-2.28%) | 190,866 |
17 Jun 2005 | MYR | 0.9321 | 0.9429 | 0.9 | 0.9429 | 0.9429 | -0.011 (-1.12%) | 281,866 |
16 Jun 2005 | MYR | 0.9214 | 0.9536 | 0.9214 | 0.9536 | 0.9536 | +0.032 (+3.49%) | 600,506 |
15 Jun 2005 | MYR | 0.9107 | 0.9214 | 0.9107 | 0.9214 | 0.9214 | +0.011 (+1.17%) | 455,186 |
14 Jun 2005 | MYR | 0.8893 | 0.9107 | 0.8893 | 0.9107 | 0.9107 | +0.021 (+2.41%) | 472,640 |
13 Jun 2005 | MYR | 0.8893 | 0.9 | 0.8786 | 0.8893 | 0.8893 | 0.0 (0.0%) | 620,480 |