Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | MYR | 3.04 | 3.04 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 1,087,550 |
14 Jul 2005 | MYR | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 283,050 |
13 Jul 2005 | MYR | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,120,950 |
12 Jul 2005 | MYR | 3.04 | 3.12 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,061,300 |
11 Jul 2005 | MYR | 2.98 | 3.04 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 2,724,350 |
8 Jul 2005 | MYR | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -0.06 (-1.97%) | 2,826,650 |
7 Jul 2005 | MYR | 2.98 | 3.06 | 2.96 | 3.04 | 3.04 | +0.06 (+2.01%) | 2,620,750 |
6 Jul 2005 | MYR | 2.96 | 3 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 1,972,800 |
5 Jul 2005 | MYR | 3 | 3 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 1,259,350 |
4 Jul 2005 | MYR | 3.04 | 3.04 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 1,152,950 |
1 Jul 2005 | MYR | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 667,950 |
30 Jun 2005 | MYR | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 1,258,400 |
29 Jun 2005 | MYR | 3.04 | 3.06 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 1,928,200 |
28 Jun 2005 | MYR | 3.14 | 3.18 | 2.98 | 3 | 3 | -0.14 (-4.46%) | 2,422,100 |
27 Jun 2005 | MYR | 3.28 | 3.28 | 3.1 | 3.14 | 3.14 | -0.14 (-4.27%) | 564,250 |
24 Jun 2005 | MYR | 3.3 | 3.32 | 3.24 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,809,300 |
23 Jun 2005 | MYR | 3.26 | 3.34 | 3.24 | 3.3 | 3.3 | +0.06 (+1.85%) | 3,234,450 |
22 Jun 2005 | MYR | 3.12 | 3.26 | 3.1 | 3.24 | 3.24 | +0.12 (+3.85%) | 2,163,600 |
21 Jun 2005 | MYR | 3.1 | 3.16 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 2,050,900 |
20 Jun 2005 | MYR | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 344,400 |
17 Jun 2005 | MYR | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 1,067,000 |
16 Jun 2005 | MYR | 3 | 3.12 | 3 | 3.12 | 3.12 | +0.12 (+4%) | 1,325,100 |
15 Jun 2005 | MYR | 2.96 | 3 | 2.96 | 3 | 3 | +0.06 (+2.04%) | 762,850 |
14 Jun 2005 | MYR | 3 | 3 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 375,500 |
13 Jun 2005 | MYR | 3 | 3 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 732,400 |
10 Jun 2005 | MYR | 2.88 | 3 | 2.86 | 2.98 | 2.98 | +0.12 (+4.20%) | 736,650 |
9 Jun 2005 | MYR | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.04 (-1.38%) | 277,300 |
8 Jun 2005 | MYR | 2.9 | 2.94 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 373,400 |
7 Jun 2005 | MYR | 2.88 | 2.92 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 657,150 |
6 Jun 2005 | MYR | 2.86 | 2.9 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 414,900 |