Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2005 | MYR | 0.4214 | 0.4238 | 0.4214 | 0.4238 | 0.4238 | +0.005 (+1.12%) | 44,100 |
6 Jul 2005 | MYR | 0.4214 | 0.4238 | 0.4191 | 0.4191 | 0.4191 | 0.0 (0.0%) | 81,900 |
5 Jul 2005 | MYR | 0.4191 | 0.4214 | 0.4191 | 0.4191 | 0.4191 | -0.002 (-0.55%) | 21,000 |
4 Jul 2005 | MYR | 0.4191 | 0.4238 | 0.4191 | 0.4214 | 0.4214 | 0.0 (0.0%) | 7,140 |
1 Jul 2005 | MYR | 0.4191 | 0.4214 | 0.4191 | 0.4214 | 0.4214 | +0.002 (+0.55%) | 56,700 |
30 Jun 2005 | MYR | 0.4191 | 0.4214 | 0.4191 | 0.4191 | 0.4191 | -0.002 (-0.55%) | 115,500 |
29 Jun 2005 | MYR | 0.4262 | 0.4286 | 0.4214 | 0.4214 | 0.4214 | -0.002 (-0.57%) | 23,730 |
28 Jun 2005 | MYR | 0.4214 | 0.4238 | 0.4214 | 0.4238 | 0.4238 | +0.005 (+1.12%) | 47,250 |
27 Jun 2005 | MYR | 0.4191 | 0.4191 | 0.4191 | 0.4191 | 0.4191 | +0.002 (+0.58%) | 60,900 |
24 Jun 2005 | MYR | 0.4167 | 0.4191 | 0.4167 | 0.4167 | 0.4167 | +0.005 (+1.17%) | 25,200 |
23 Jun 2005 | MYR | 0.4143 | 0.4143 | 0.4119 | 0.4119 | 0.4119 | -0.005 (-1.15%) | 23,100 |
22 Jun 2005 | MYR | 0.4143 | 0.4167 | 0.4143 | 0.4167 | 0.4167 | -0.007 (-1.68%) | 46,200 |
21 Jun 2005 | MYR | 0.4167 | 0.4238 | 0.4167 | 0.4238 | 0.4238 | +0.005 (+1.12%) | 25,620 |
20 Jun 2005 | MYR | 0.4143 | 0.4191 | 0.4143 | 0.4191 | 0.4191 | +0.005 (+1.16%) | 35,910 |
17 Jun 2005 | MYR | 0.4191 | 0.4286 | 0.4143 | 0.4143 | 0.4143 | 0.0 (0.0%) | 100,800 |
16 Jun 2005 | MYR | 0.4214 | 0.4214 | 0.4143 | 0.4143 | 0.4143 | -0.007 (-1.68%) | 29,190 |
15 Jun 2005 | MYR | 0.4143 | 0.4214 | 0.4143 | 0.4214 | 0.4214 | -0.002 (-0.57%) | 58,800 |
14 Jun 2005 | MYR | 0.4286 | 0.431 | 0.4143 | 0.4238 | 0.4238 | 0.0 (0.0%) | 153,300 |
13 Jun 2005 | MYR | 0.4048 | 0.431 | 0.4 | 0.4238 | 0.4238 | +0.019 (+4.69%) | 470,190 |
10 Jun 2005 | MYR | 0.4048 | 0.4095 | 0.4048 | 0.4048 | 0.4048 | +0.01 (+2.43%) | 105,000 |
9 Jun 2005 | MYR | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | -0.01 (-2.37%) | 87,780 |
8 Jun 2005 | MYR | 0.4 | 0.4048 | 0.381 | 0.4048 | 0.4048 | +0.01 (+2.43%) | 306,600 |
7 Jun 2005 | MYR | 0.3857 | 0.3952 | 0.3857 | 0.3952 | 0.3952 | -0.014 (-3.49%) | 21,000 |
6 Jun 2005 | MYR | 0.3714 | 0.4095 | 0.3714 | 0.4095 | 0.4095 | 0.0 (0.0%) | 63,000 |
3 Jun 2005 | MYR | 0.3571 | 0.4095 | 0.3571 | 0.4095 | 0.4095 | +0.052 (+14.67%) | 170,100 |
2 Jun 2005 | MYR | 0.3667 | 0.3667 | 0.3571 | 0.3571 | 0.3571 | -0.012 (-3.25%) | 86,100 |
1 Jun 2005 | MYR | 0.3714 | 0.3714 | 0.3691 | 0.3691 | 0.3691 | -0.002 (-0.62%) | 35,700 |
31 May 2005 | MYR | 0.3667 | 0.3714 | 0.3667 | 0.3714 | 0.3714 | +0.005 (+1.28%) | 174,720 |
30 May 2005 | MYR | 0.3714 | 0.3714 | 0.3667 | 0.3667 | 0.3667 | -0.005 (-1.27%) | 145,530 |
27 May 2005 | MYR | 0.3667 | 0.3714 | 0.3643 | 0.3714 | 0.3714 | +0.007 (+1.95%) | 136,500 |