Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.315 | 0.315 | 0.3125 | 0.3125 | 0.3125 | -0.003 (-0.79%) | 41,000 |
20 Jul 2005 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.003 (-0.79%) | 31,200 |
19 Jul 2005 | MYR | 0.3175 | 0.32 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 89,400 |
18 Jul 2005 | MYR | 0.3225 | 0.325 | 0.3175 | 0.3175 | 0.3175 | -0.005 (-1.55%) | 50,200 |
15 Jul 2005 | MYR | 0.325 | 0.325 | 0.31 | 0.3225 | 0.3225 | +0.022 (+7.50%) | 44,200 |
14 Jul 2005 | MYR | 0.3225 | 0.3225 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 31,000 |
13 Jul 2005 | MYR | 0.3225 | 0.3225 | 0.3 | 0.3 | 0.3 | -0.013 (-4%) | 0 |
12 Jul 2005 | MYR | 0.32 | 0.325 | 0.3125 | 0.3125 | 0.3125 | +0.003 (+0.81%) | 79,000 |
11 Jul 2005 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.007 (+2.48%) | 74,400 |
8 Jul 2005 | MYR | 0.3025 | 0.305 | 0.3025 | 0.3025 | 0.3025 | 0.0 (0.0%) | 29,200 |
7 Jul 2005 | MYR | 0.3025 | 0.3025 | 0.3 | 0.3025 | 0.3025 | +0.003 (+0.83%) | 15,800 |
6 Jul 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 60,200 |
5 Jul 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 76,200 |
4 Jul 2005 | MYR | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 95,600 |
1 Jul 2005 | MYR | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 34,800 |
30 Jun 2005 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 33,800 |
29 Jun 2005 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 16,200 |
28 Jun 2005 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 30,000 |
27 Jun 2005 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | +0.003 (+0.85%) | 40,000 |
24 Jun 2005 | MYR | 0.285 | 0.2925 | 0.285 | 0.2925 | 0.2925 | -0.005 (-1.68%) | 38,000 |
23 Jun 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.2975 | 0.2975 | -0.003 (-0.83%) | 22,600 |
22 Jun 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 0 |
21 Jun 2005 | MYR | 0.275 | 0.315 | 0.275 | 0.315 | 0.315 | +0.04 (+14.55%) | 24,000 |
20 Jun 2005 | MYR | 0.29 | 0.2925 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 294,000 |
17 Jun 2005 | MYR | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.007 (-2.48%) | 160,000 |
16 Jun 2005 | MYR | 0.305 | 0.305 | 0.3025 | 0.3025 | 0.3025 | -0.01 (-3.20%) | 126,800 |
15 Jun 2005 | MYR | 0.32 | 0.32 | 0.3125 | 0.3125 | 0.3125 | -0.013 (-3.85%) | 73,200 |
14 Jun 2005 | MYR | 0.32 | 0.3525 | 0.3175 | 0.325 | 0.325 | +0.01 (+3.17%) | 375,000 |
13 Jun 2005 | MYR | 0.305 | 0.3175 | 0.3025 | 0.315 | 0.315 | +0.01 (+3.28%) | 158,200 |
10 Jun 2005 | MYR | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 60,800 |