Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | MYR | 0.072 | 0.0747 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 855,187 |
27 Jul 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 113,437 |
26 Jul 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.072 | 0.072 | -0.005 (-6.86%) | 637,687 |
25 Jul 2005 | MYR | 0.0773 | 0.08 | 0.0747 | 0.0773 | 0.0773 | 0.0 (0.0%) | 3,416,437 |
22 Jul 2005 | MYR | 0.0827 | 0.0827 | 0.0773 | 0.0773 | 0.0773 | -0.005 (-6.53%) | 4,454,250 |
21 Jul 2005 | MYR | 0.0827 | 0.0827 | 0.08 | 0.0827 | 0.0827 | 0.0 (0.0%) | 1,721,250 |
20 Jul 2005 | MYR | 0.08 | 0.0827 | 0.0773 | 0.0827 | 0.0827 | 0.0 (0.0%) | 1,517,812 |
19 Jul 2005 | MYR | 0.0853 | 0.0853 | 0.08 | 0.0827 | 0.0827 | -0.003 (-3.05%) | 1,877,062 |
18 Jul 2005 | MYR | 0.08 | 0.0853 | 0.08 | 0.0853 | 0.0853 | +0.005 (+6.63%) | 6,624,000 |
15 Jul 2005 | MYR | 0.0773 | 0.08 | 0.0747 | 0.08 | 0.08 | +0.003 (+3.49%) | 3,612,937 |
14 Jul 2005 | MYR | 0.064 | 0.08 | 0.064 | 0.0773 | 0.0773 | +0.011 (+15.89%) | 15,261,937 |
13 Jul 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 384,375 |
12 Jul 2005 | MYR | 0.0667 | 0.0667 | 0.064 | 0.0667 | 0.0667 | +0.003 (+4.22%) | 708,750 |
11 Jul 2005 | MYR | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | -0.003 (-4.05%) | 28,125 |
8 Jul 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | +0.003 (+4.22%) | 28,125 |
7 Jul 2005 | MYR | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 56,250 |
6 Jul 2005 | MYR | 0.0667 | 0.0667 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 150,000 |
5 Jul 2005 | MYR | 0.0667 | 0.0667 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 0 |
4 Jul 2005 | MYR | 0.0667 | 0.0667 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 543,187 |
1 Jul 2005 | MYR | 0.0667 | 0.0667 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 341,250 |
30 Jun 2005 | MYR | 0.064 | 0.0667 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 1,515,000 |
29 Jun 2005 | MYR | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 136,875 |
28 Jun 2005 | MYR | 0.064 | 0.0667 | 0.064 | 0.064 | 0.064 | -0.003 (-4.05%) | 470,625 |
27 Jun 2005 | MYR | 0.064 | 0.0667 | 0.064 | 0.0667 | 0.0667 | 0.0 (0.0%) | 862,500 |
24 Jun 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 65,625 |
23 Jun 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 453,750 |
22 Jun 2005 | MYR | 0.0667 | 0.0693 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 2,195,062 |
21 Jun 2005 | MYR | 0.064 | 0.0667 | 0.064 | 0.0667 | 0.0667 | +0.003 (+4.22%) | 851,250 |
20 Jun 2005 | MYR | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 595,875 |
17 Jun 2005 | MYR | 0.0613 | 0.064 | 0.0613 | 0.064 | 0.064 | 0.0 (0.0%) | 354,375 |