Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | MYR | 0.1582 | 0.1582 | 0.1582 | 0.1582 | 0.1582 | +0.002 (+1.48%) | 8,533 |
27 Jul 2005 | MYR | 0.1582 | 0.1582 | 0.1559 | 0.1559 | 0.1559 | -0.002 (-1.45%) | 0 |
26 Jul 2005 | MYR | 0.1523 | 0.1582 | 0.1523 | 0.1582 | 0.1582 | +0.006 (+3.87%) | 17,920 |
25 Jul 2005 | MYR | 0.1559 | 0.1559 | 0.1523 | 0.1523 | 0.1523 | -0.006 (-3.73%) | 913,069 |
22 Jul 2005 | MYR | 0.1582 | 0.1582 | 0.1582 | 0.1582 | 0.1582 | 0.0 (0.0%) | 17,066 |
21 Jul 2005 | MYR | 0.1594 | 0.1594 | 0.1582 | 0.1582 | 0.1582 | -0.001 (-0.75%) | 128,000 |
20 Jul 2005 | MYR | 0.1582 | 0.1594 | 0.157 | 0.1594 | 0.1594 | 0.0 (0.0%) | 85,333 |
19 Jul 2005 | MYR | 0.1594 | 0.1594 | 0.1594 | 0.1594 | 0.1594 | +0.004 (+2.25%) | 38,400 |
18 Jul 2005 | MYR | 0.1629 | 0.1629 | 0.1559 | 0.1559 | 0.1559 | -0.001 (-0.70%) | 0 |
15 Jul 2005 | MYR | 0.1582 | 0.1582 | 0.157 | 0.157 | 0.157 | -0.001 (-0.76%) | 51,200 |
14 Jul 2005 | MYR | 0.1582 | 0.1582 | 0.1582 | 0.1582 | 0.1582 | +0.001 (+0.76%) | 25,600 |
13 Jul 2005 | MYR | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | +0.001 (+0.71%) | 42,666 |
12 Jul 2005 | MYR | 0.157 | 0.1875 | 0.1559 | 0.1559 | 0.1559 | -0.001 (-0.70%) | 179,200 |
11 Jul 2005 | MYR | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | +0.001 (+0.71%) | 27,306 |
8 Jul 2005 | MYR | 0.157 | 0.157 | 0.1559 | 0.1559 | 0.1559 | -0.001 (-0.70%) | 8,533 |
7 Jul 2005 | MYR | 0.157 | 0.157 | 0.1547 | 0.157 | 0.157 | 0.0 (0.0%) | 65,706 |
6 Jul 2005 | MYR | 0.1547 | 0.157 | 0.1547 | 0.157 | 0.157 | 0.0 (0.0%) | 98,986 |
5 Jul 2005 | MYR | 0.1523 | 0.157 | 0.1523 | 0.157 | 0.157 | 0.0 (0.0%) | 94,720 |
4 Jul 2005 | MYR | 0.157 | 0.157 | 0.1535 | 0.157 | 0.157 | +0.001 (+0.71%) | 8,533 |
1 Jul 2005 | MYR | 0.1523 | 0.1559 | 0.1523 | 0.1559 | 0.1559 | 0.0 (0.0%) | 139,947 |
30 Jun 2005 | MYR | 0.1547 | 0.157 | 0.1523 | 0.1559 | 0.1559 | +0.001 (+0.78%) | 51,200 |
29 Jun 2005 | MYR | 0.1512 | 0.1547 | 0.1512 | 0.1547 | 0.1547 | 0.0 (0.0%) | 516,268 |
28 Jun 2005 | MYR | 0.1512 | 0.1547 | 0.1512 | 0.1547 | 0.1547 | +0.001 (+0.78%) | 34,133 |
27 Jun 2005 | MYR | 0.1523 | 0.1535 | 0.1523 | 0.1535 | 0.1535 | -0.001 (-0.78%) | 171,520 |
24 Jun 2005 | MYR | 0.1547 | 0.1547 | 0.1535 | 0.1547 | 0.1547 | +0.002 (+1.58%) | 47,786 |
23 Jun 2005 | MYR | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | -0.002 (-1.55%) | 256,000 |
22 Jun 2005 | MYR | 0.1523 | 0.1547 | 0.1523 | 0.1547 | 0.1547 | 0.0 (0.0%) | 503,468 |
21 Jun 2005 | MYR | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.1547 | +0.004 (+2.31%) | 17,066 |
20 Jun 2005 | MYR | 0.1547 | 0.1547 | 0.1512 | 0.1512 | 0.1512 | -0.004 (-2.26%) | 0 |
17 Jun 2005 | MYR | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.0 (0.0%) | 34,133 |