Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.0975 | 0.0975 | 0.095 | 0.095 | 0.095 | -0.003 (-2.56%) | 33,200 |
20 Jul 2005 | MYR | 0.09 | 0.0975 | 0.0863 | 0.0975 | 0.0975 | +0.004 (+3.94%) | 296,000 |
19 Jul 2005 | MYR | 0.085 | 0.0963 | 0.085 | 0.0938 | 0.0938 | +0.009 (+10.35%) | 1,063,600 |
18 Jul 2005 | MYR | 0.0875 | 0.0875 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 9,200 |
15 Jul 2005 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.003 (-2.70%) | 4,000 |
14 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0 (0.0%) | 29,200 |
13 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0 (0.0%) | 12,800 |
12 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.045 | 0.0925 | 0.0925 | +0.001 (+1.31%) | 108,000 |
11 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.0913 | 0.0913 | 0.0913 | +0.02 (+28.05%) | 0 |
8 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.0713 | 0.0713 | 0.0713 | +0.001 (+1.86%) | 0 |
7 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.07 | 0.07 | 0.07 | -0.003 (-3.45%) | 0 |
6 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.0725 | 0.0725 | 0.0725 | +0.007 (+11.54%) | 0 |
5 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.065 | 0.065 | 0.065 | -0.001 (-1.96%) | 0 |
4 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.0663 | 0.0663 | 0.0663 | -0.003 (-3.63%) | 0 |
1 Jul 2005 | MYR | 0.0925 | 0.0925 | 0.0688 | 0.0688 | 0.0688 | +0.001 (+1.93%) | 23,200 |
30 Jun 2005 | MYR | 0.0925 | 0.0925 | 0.0675 | 0.0675 | 0.0675 | +0.001 (+1.81%) | 0 |
29 Jun 2005 | MYR | 0.0925 | 0.0925 | 0.0663 | 0.0663 | 0.0663 | 0.0 (0.0%) | 0 |
28 Jun 2005 | MYR | 0.0925 | 0.0925 | 0.0663 | 0.0663 | 0.0663 | +0.004 (+6.08%) | 0 |
27 Jun 2005 | MYR | 0.08 | 0.0913 | 0.0513 | 0.0625 | 0.0625 | -0.009 (-12.34%) | 41,200 |
24 Jun 2005 | MYR | 0.08 | 0.08 | 0.0713 | 0.0713 | 0.0713 | -0.003 (-3.39%) | 45,600 |
23 Jun 2005 | MYR | 0.0738 | 0.0913 | 0.0725 | 0.0738 | 0.0738 | +0.001 (+1.79%) | 34,000 |
22 Jun 2005 | MYR | 0.0925 | 0.0925 | 0.0725 | 0.0725 | 0.0725 | +0.003 (+3.57%) | 0 |
21 Jun 2005 | MYR | 0.0925 | 0.0925 | 0.07 | 0.07 | 0.07 | -0.009 (-11.17%) | 0 |
20 Jun 2005 | MYR | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0 (0.0%) | 26,000 |
17 Jun 2005 | MYR | 0.095 | 0.095 | 0.0788 | 0.0788 | 0.0788 | -0.016 (-17.05%) | 4,800 |
16 Jun 2005 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | +0.018 (+22.58%) | 12,400 |
15 Jun 2005 | MYR | 0.0875 | 0.0875 | 0.0775 | 0.0775 | 0.0775 | -0.013 (-13.89%) | 0 |
14 Jun 2005 | MYR | 0.0925 | 0.0925 | 0.09 | 0.09 | 0.09 | -0.003 (-2.70%) | 26,400 |
13 Jun 2005 | MYR | 0.0713 | 0.095 | 0.0713 | 0.0925 | 0.0925 | 0.0 (0.0%) | 72,800 |
10 Jun 2005 | MYR | 0.0913 | 0.0925 | 0.0913 | 0.0925 | 0.0925 | +0.007 (+8.82%) | 40,000 |