Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | MYR | 1.0757 | 1.1193 | 1.0757 | 1.1048 | 1.1048 | +0.029 (+2.71%) | 19,949 |
18 Jul 2005 | MYR | 1.1629 | 1.1629 | 1.0757 | 1.0757 | 1.0757 | -0.087 (-7.50%) | 1,203 |
15 Jul 2005 | MYR | 1.1339 | 1.1629 | 1.1339 | 1.1629 | 1.1629 | +0.015 (+1.26%) | 8,598 |
14 Jul 2005 | MYR | 1.1193 | 1.1629 | 1.1193 | 1.1484 | 1.1484 | +0.029 (+2.60%) | 27,138 |
13 Jul 2005 | MYR | 1.1048 | 1.1339 | 1.1048 | 1.1193 | 1.1193 | +0.029 (+2.66%) | 28,548 |
12 Jul 2005 | MYR | 1.0757 | 1.0903 | 1.0757 | 1.0903 | 1.0903 | +0.015 (+1.36%) | 8,942 |
11 Jul 2005 | MYR | 1.0176 | 1.0757 | 1.0176 | 1.0757 | 1.0757 | +0.058 (+5.71%) | 8,598 |
8 Jul 2005 | MYR | 1.0176 | 1.0176 | 1.0176 | 1.0176 | 1.0176 | -0.029 (-2.77%) | 1,719 |
7 Jul 2005 | MYR | 1.0321 | 1.0466 | 1.0321 | 1.0466 | 1.0466 | +0.015 (+1.40%) | 7,911 |
6 Jul 2005 | MYR | 1.0321 | 1.0321 | 1.0321 | 1.0321 | 1.0321 | -0.029 (-2.74%) | 2,063 |
5 Jul 2005 | MYR | 1.003 | 1.0612 | 0.9885 | 1.0612 | 1.0612 | -0.044 (-3.95%) | 11,694 |
4 Jul 2005 | MYR | 1.0612 | 1.1048 | 1.0612 | 1.1048 | 1.1048 | +0.044 (+4.11%) | 4,127 |
1 Jul 2005 | MYR | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 0.0 (0.0%) | 3,783 |
30 Jun 2005 | MYR | 1.003 | 1.0612 | 0.9885 | 1.0612 | 1.0612 | -0.015 (-1.35%) | 7,567 |
29 Jun 2005 | MYR | 1.1048 | 1.1048 | 1.0176 | 1.0757 | 1.0757 | -0.087 (-7.50%) | 9,630 |
28 Jun 2005 | MYR | 0.974 | 1.1629 | 0.974 | 1.1629 | 1.1629 | +0.189 (+19.39%) | 85,301 |
27 Jun 2005 | MYR | 0.974 | 0.974 | 0.974 | 0.974 | 0.974 | 0.0 (0.0%) | 171 |
24 Jun 2005 | MYR | 1.0466 | 1.0466 | 0.974 | 0.974 | 0.974 | -0.015 (-1.47%) | 0 |
23 Jun 2005 | MYR | 1.0757 | 1.0757 | 0.9885 | 0.9885 | 0.9885 | -0.145 (-12.82%) | 0 |
22 Jun 2005 | MYR | 1.0176 | 1.1339 | 1.0176 | 1.1339 | 1.1339 | +0.16 (+16.42%) | 19,949 |
21 Jun 2005 | MYR | 1.0176 | 1.0176 | 0.974 | 0.974 | 0.974 | -0.015 (-1.47%) | 0 |
20 Jun 2005 | MYR | 0.9594 | 1.0176 | 0.9594 | 0.9885 | 0.9885 | -0.029 (-2.86%) | 6,191 |
17 Jun 2005 | MYR | 1.0176 | 1.0176 | 1.0176 | 1.0176 | 1.0176 | 0.0 (0.0%) | 3,095 |
16 Jun 2005 | MYR | 1.0176 | 1.0176 | 1.0176 | 1.0176 | 1.0176 | -0.029 (-2.77%) | 6,879 |
15 Jun 2005 | MYR | 1.0176 | 1.0466 | 1.0176 | 1.0466 | 1.0466 | 0.0 (0.0%) | 14,102 |
14 Jun 2005 | MYR | 1.0903 | 1.0903 | 1.0321 | 1.0466 | 1.0466 | 0.0 (0.0%) | 28,204 |
13 Jun 2005 | MYR | 1.0176 | 1.0612 | 1.003 | 1.0466 | 1.0466 | +0.015 (+1.40%) | 23,045 |
10 Jun 2005 | MYR | 0.9885 | 1.0321 | 0.9885 | 1.0321 | 1.0321 | +0.044 (+4.41%) | 9,630 |
9 Jun 2005 | MYR | 1.0176 | 1.0176 | 0.9885 | 0.9885 | 0.9885 | +0.029 (+3.03%) | 41,790 |
8 Jun 2005 | MYR | 0.9594 | 0.9594 | 0.9304 | 0.9594 | 0.9594 | +0.015 (+1.53%) | 27,000 |