Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 489,000 |
8 Jul 2005 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 383,000 |
7 Jul 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 357,800 |
6 Jul 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 370,600 |
5 Jul 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 350,500 |
4 Jul 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 406,800 |
1 Jul 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 375,800 |
30 Jun 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 536,000 |
29 Jun 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 712,800 |
28 Jun 2005 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 699,800 |
27 Jun 2005 | MYR | 2.16 | 2.2 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 695,600 |
24 Jun 2005 | MYR | 2.17 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 757,300 |
23 Jun 2005 | MYR | 2.18 | 2.2 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 645,200 |
22 Jun 2005 | MYR | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 619,800 |
21 Jun 2005 | MYR | 2.18 | 2.21 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 593,300 |
20 Jun 2005 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 616,800 |
17 Jun 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 639,800 |
16 Jun 2005 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 599,800 |
15 Jun 2005 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 589,800 |
14 Jun 2005 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 698,900 |
13 Jun 2005 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 678,800 |
10 Jun 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 587,800 |
9 Jun 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 609,800 |
8 Jun 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 829,900 |
7 Jun 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 849,500 |
6 Jun 2005 | MYR | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 759,800 |
3 Jun 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 828,800 |
2 Jun 2005 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 1,140,500 |
1 Jun 2005 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,278,500 |
31 May 2005 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 1,215,100 |