Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | MYR | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | -0.01 (-0.70%) | 9,600 |
29 Jun 2005 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 0 |
28 Jun 2005 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.1 (+7.41%) | 8,100 |
27 Jun 2005 | MYR | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 0 |
24 Jun 2005 | MYR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 0 |
23 Jun 2005 | MYR | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 21,200 |
22 Jun 2005 | MYR | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 10,400 |
21 Jun 2005 | MYR | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 9,200 |
20 Jun 2005 | MYR | 1.41 | 1.47 | 1.4 | 1.47 | 1.47 | -0.01 (-0.68%) | 21,000 |
17 Jun 2005 | MYR | 1.35 | 1.49 | 1.35 | 1.48 | 1.48 | -0.02 (-1.33%) | 6,000 |
16 Jun 2005 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,700 |
15 Jun 2005 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 6,200 |
14 Jun 2005 | MYR | 1.46 | 1.46 | 1.35 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,200 |
13 Jun 2005 | MYR | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | +0.04 (+2.88%) | 8,000 |
10 Jun 2005 | MYR | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 22,200 |
9 Jun 2005 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 16,900 |
8 Jun 2005 | MYR | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | +0.01 (+0.75%) | 82,500 |
7 Jun 2005 | MYR | 1.25 | 1.39 | 1.25 | 1.33 | 1.33 | -0.02 (-1.48%) | 105,700 |
6 Jun 2005 | MYR | 1.2 | 1.4 | 1.2 | 1.35 | 1.35 | -0.02 (-1.46%) | 47,400 |
3 Jun 2005 | MYR | 1.3 | 1.43 | 1.2 | 1.37 | 1.37 | -0.05 (-3.52%) | 94,100 |
2 Jun 2005 | MYR | 1.43 | 1.53 | 1.28 | 1.42 | 1.42 | -0.03 (-2.07%) | 103,300 |
1 Jun 2005 | MYR | 1.5 | 1.5 | 1.35 | 1.45 | 1.45 | -0.06 (-3.97%) | 38,600 |
31 May 2005 | MYR | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 0 |
30 May 2005 | MYR | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 700 |
27 May 2005 | MYR | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 0.0 (0.0%) | 32,100 |
26 May 2005 | MYR | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | +0.01 (+0.63%) | 46,000 |
25 May 2005 | MYR | 1.49 | 1.58 | 1.48 | 1.58 | 1.58 | 0.0 (0.0%) | 43,000 |
24 May 2005 | MYR | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,400 |
20 May 2005 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 23,000 |
19 May 2005 | MYR | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | +0.01 (+0.63%) | 59,500 |