Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 263,000 |
20 Jul 2005 | MYR | 0.455 | 0.465 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 287,000 |
19 Jul 2005 | MYR | 0.475 | 0.485 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,426,200 |
18 Jul 2005 | MYR | 0.4 | 0.48 | 0.4 | 0.47 | 0.47 | +0.07 (+17.50%) | 1,875,800 |
15 Jul 2005 | MYR | 0.39 | 0.405 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 272,800 |
14 Jul 2005 | MYR | 0.37 | 0.41 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 440,100 |
13 Jul 2005 | MYR | 0.335 | 0.37 | 0.335 | 0.37 | 0.37 | +0.025 (+7.25%) | 107,000 |
12 Jul 2005 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.015 (+4.55%) | 10,000 |
11 Jul 2005 | MYR | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 0 |
8 Jul 2005 | MYR | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 113,600 |
7 Jul 2005 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 101,600 |
6 Jul 2005 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 88,500 |
5 Jul 2005 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 221,000 |
4 Jul 2005 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.045 (-11.69%) | 5,000 |
1 Jul 2005 | MYR | 0.34 | 0.385 | 0.335 | 0.385 | 0.385 | +0.045 (+13.24%) | 6,200 |
30 Jun 2005 | MYR | 0.34 | 0.345 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 100,000 |
29 Jun 2005 | MYR | 0.355 | 0.355 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 93,000 |
28 Jun 2005 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 215,000 |
27 Jun 2005 | MYR | 0.35 | 0.35 | 0.32 | 0.335 | 0.335 | -0.025 (-6.94%) | 215,400 |
24 Jun 2005 | MYR | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 60,000 |
23 Jun 2005 | MYR | 0.35 | 0.38 | 0.3 | 0.36 | 0.36 | -0.03 (-7.69%) | 434,000 |
22 Jun 2005 | MYR | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 184,200 |
21 Jun 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 109,000 |
20 Jun 2005 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 252,700 |
17 Jun 2005 | MYR | 0.365 | 0.37 | 0.34 | 0.365 | 0.365 | -0.005 (-1.35%) | 156,600 |
16 Jun 2005 | MYR | 0.395 | 0.395 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 5,000 |
15 Jun 2005 | MYR | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 0 |
14 Jun 2005 | MYR | 0.45 | 0.45 | 0.395 | 0.395 | 0.395 | +0.03 (+8.22%) | 0 |
13 Jun 2005 | MYR | 0.45 | 0.45 | 0.365 | 0.365 | 0.365 | -0.025 (-6.41%) | 0 |
10 Jun 2005 | MYR | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | +0.025 (+6.85%) | 0 |