Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | MYR | 0.76 | 0.765 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 15,100 |
28 Jul 2005 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 10,000 |
27 Jul 2005 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 0 |
26 Jul 2005 | MYR | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
25 Jul 2005 | MYR | 0.87 | 0.87 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
22 Jul 2005 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | +0.005 (+0.63%) | 15,000 |
21 Jul 2005 | MYR | 0.81 | 0.81 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 22,000 |
20 Jul 2005 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 5,000 |
19 Jul 2005 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 5,000 |
18 Jul 2005 | MYR | 0.88 | 0.88 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 0 |
15 Jul 2005 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 7,000 |
14 Jul 2005 | MYR | 0.86 | 0.86 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
13 Jul 2005 | MYR | 0.805 | 0.805 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 118,000 |
12 Jul 2005 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 35,000 |
11 Jul 2005 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 35,000 |
8 Jul 2005 | MYR | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 11,000 |
7 Jul 2005 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 28,000 |
6 Jul 2005 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 30,000 |
5 Jul 2005 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 15,000 |
4 Jul 2005 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 30,000 |
1 Jul 2005 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 8,000 |
30 Jun 2005 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.015 (+1.73%) | 2,000 |
29 Jun 2005 | MYR | 0.955 | 0.955 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 0 |
28 Jun 2005 | MYR | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | +0.005 (+0.58%) | 0 |
27 Jun 2005 | MYR | 0.99 | 0.99 | 0.865 | 0.865 | 0.865 | -0.02 (-2.26%) | 0 |
24 Jun 2005 | MYR | 0.9 | 0.92 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 28,000 |
23 Jun 2005 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 3,000 |
22 Jun 2005 | MYR | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.045 (+5.14%) | 12,000 |
21 Jun 2005 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 5,000 |
20 Jun 2005 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | +0.005 (+0.57%) | 5,000 |