Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 4,000 |
7 Jul 2005 | MYR | 0.49 | 0.49 | 0.455 | 0.455 | 0.455 | -0.035 (-7.14%) | 0 |
6 Jul 2005 | MYR | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.03 (+6.52%) | 3,700 |
5 Jul 2005 | MYR | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 10,400 |
4 Jul 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
1 Jul 2005 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,100 |
30 Jun 2005 | MYR | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 22,000 |
29 Jun 2005 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 20,100 |
28 Jun 2005 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 5,100 |
27 Jun 2005 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 7,000 |
24 Jun 2005 | MYR | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | 0.0 (0.0%) | 23,200 |
23 Jun 2005 | MYR | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | -0.02 (-3.96%) | 38,900 |
22 Jun 2005 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.02 (+4.12%) | 100 |
21 Jun 2005 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 36,800 |
20 Jun 2005 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 20,000 |
17 Jun 2005 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 25,000 |
16 Jun 2005 | MYR | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 75,500 |
15 Jun 2005 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 30,400 |
14 Jun 2005 | MYR | 0.515 | 0.515 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 80,100 |
13 Jun 2005 | MYR | 0.48 | 0.515 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 273,400 |
10 Jun 2005 | MYR | 0.49 | 0.53 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,029,800 |
9 Jun 2005 | MYR | 0.49 | 0.505 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 76,200 |
8 Jun 2005 | MYR | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.035 (+7.69%) | 70,600 |
7 Jun 2005 | MYR | 0.49 | 0.49 | 0.45 | 0.455 | 0.455 | -0.035 (-7.14%) | 38,600 |
6 Jun 2005 | MYR | 0.5 | 0.5 | 0.46 | 0.49 | 0.49 | -0.05 (-9.26%) | 65,300 |
3 Jun 2005 | MYR | 0.455 | 0.54 | 0.455 | 0.54 | 0.54 | -0.01 (-1.82%) | 39,300 |
2 Jun 2005 | MYR | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.115 (+26.44%) | 29,100 |
1 Jun 2005 | MYR | 0.54 | 0.54 | 0.435 | 0.435 | 0.435 | -0.11 (-20.18%) | 0 |
31 May 2005 | MYR | 0.455 | 0.545 | 0.455 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,000 |
30 May 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.02 (+3.77%) | 100 |