Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | MYR | 0.175 | 0.175 | 0.155 | 0.155 | 0.155 | -0.02 (-11.43%) | 24,000 |
2 Aug 2005 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.018 (+11.11%) | 160,400 |
1 Aug 2005 | MYR | 0.165 | 0.165 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 0 |
29 Jul 2005 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 40,000 |
28 Jul 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 20,000 |
27 Jul 2005 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 0 |
26 Jul 2005 | MYR | 0.1675 | 0.17 | 0.155 | 0.17 | 0.17 | +0.02 (+13.33%) | 71,600 |
25 Jul 2005 | MYR | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | +0.003 (+1.69%) | 0 |
22 Jul 2005 | MYR | 0.1725 | 0.1725 | 0.1475 | 0.1475 | 0.1475 | -0.028 (-15.71%) | 50,000 |
21 Jul 2005 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 6,000 |
20 Jul 2005 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.007 (+4.35%) | 40,400 |
19 Jul 2005 | MYR | 0.18 | 0.18 | 0.1725 | 0.1725 | 0.1725 | -0.013 (-6.76%) | 24,200 |
18 Jul 2005 | MYR | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 21,800 |
15 Jul 2005 | MYR | 0.1825 | 0.1825 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 20,000 |
14 Jul 2005 | MYR | 0.175 | 0.19 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 48,600 |
13 Jul 2005 | MYR | 0.1575 | 0.17 | 0.1575 | 0.17 | 0.17 | +0.015 (+9.68%) | 36,200 |
12 Jul 2005 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.003 (-1.59%) | 25,800 |
11 Jul 2005 | MYR | 0.165 | 0.165 | 0.1575 | 0.1575 | 0.1575 | +0.007 (+5%) | 0 |
8 Jul 2005 | MYR | 0.155 | 0.1575 | 0.15 | 0.15 | 0.15 | -0.025 (-14.29%) | 137,600 |
7 Jul 2005 | MYR | 0.145 | 0.1775 | 0.145 | 0.175 | 0.175 | +0.045 (+34.62%) | 16,000 |
6 Jul 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 1,000 |
5 Jul 2005 | MYR | 0.225 | 0.225 | 0.14 | 0.14 | 0.14 | +0.003 (+1.82%) | 0 |
4 Jul 2005 | MYR | 0.245 | 0.245 | 0.1375 | 0.1375 | 0.1375 | +0.007 (+5.77%) | 0 |
1 Jul 2005 | MYR | 0.1375 | 0.1375 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 77,400 |
30 Jun 2005 | MYR | 0.245 | 0.245 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 0 |
29 Jun 2005 | MYR | 0.1375 | 0.1375 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 6,600 |
28 Jun 2005 | MYR | 0.1475 | 0.1475 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 40,200 |
27 Jun 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.003 (-1.82%) | 20,000 |
24 Jun 2005 | MYR | 0.1425 | 0.1425 | 0.1375 | 0.1375 | 0.1375 | -0.005 (-3.51%) | 20,000 |
23 Jun 2005 | MYR | 0.215 | 0.215 | 0.1425 | 0.1425 | 0.1425 | -0.003 (-1.72%) | 0 |