Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 14,000 |
19 Jul 2005 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 44,000 |
18 Jul 2005 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 20,000 |
15 Jul 2005 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.003 (+0.99%) | 10,000 |
14 Jul 2005 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | +0.003 (+1%) | 6,000 |
13 Jul 2005 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 14,000 |
12 Jul 2005 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.013 (+5.26%) | 44,000 |
11 Jul 2005 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 2,600 |
8 Jul 2005 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
7 Jul 2005 | MYR | 0.24 | 0.24 | 0.2375 | 0.24 | 0.24 | 0.0 (0.0%) | 18,000 |
6 Jul 2005 | MYR | 0.2475 | 0.2475 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 26,000 |
5 Jul 2005 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 34,000 |
4 Jul 2005 | MYR | 0.24 | 0.24 | 0.2375 | 0.24 | 0.24 | +0.003 (+1.05%) | 64,000 |
1 Jul 2005 | MYR | 0.2575 | 0.2575 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 0 |
30 Jun 2005 | MYR | 0.2575 | 0.2575 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 0 |
29 Jun 2005 | MYR | 0.2375 | 0.24 | 0.2375 | 0.24 | 0.24 | 0.0 (0.0%) | 173,800 |
28 Jun 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.007 (+3.23%) | 20,000 |
27 Jun 2005 | MYR | 0.265 | 0.265 | 0.2325 | 0.2325 | 0.2325 | -0.007 (-3.12%) | 0 |
24 Jun 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.03%) | 43,000 |
23 Jun 2005 | MYR | 0.2425 | 0.2425 | 0.24 | 0.2425 | 0.2425 | -0.007 (-3%) | 54,000 |
22 Jun 2005 | MYR | 0.2475 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 110,000 |
21 Jun 2005 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 56,000 |
20 Jun 2005 | MYR | 0.2575 | 0.2575 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 0 |
17 Jun 2005 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 77,600 |
16 Jun 2005 | MYR | 0.25 | 0.2525 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 167,600 |
15 Jun 2005 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 116,000 |
14 Jun 2005 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 214,200 |
13 Jun 2005 | MYR | 0.2525 | 0.26 | 0.2525 | 0.255 | 0.255 | +0.005 (+2%) | 430,600 |
10 Jun 2005 | MYR | 0.25 | 0.2525 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 387,600 |
9 Jun 2005 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 170,000 |