Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 21,000 |
2 Aug 2005 | MYR | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | +0.06 (+4.65%) | 21,200 |
1 Aug 2005 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,000 |
29 Jul 2005 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 80,900 |
28 Jul 2005 | MYR | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 7,800 |
27 Jul 2005 | MYR | 1.3 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 47,200 |
26 Jul 2005 | MYR | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.11 (+8.94%) | 16,000 |
25 Jul 2005 | MYR | 1.3 | 1.3 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 0 |
22 Jul 2005 | MYR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 4,000 |
21 Jul 2005 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,000 |
20 Jul 2005 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | -0.06 (-4.41%) | 28,000 |
19 Jul 2005 | MYR | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 30,000 |
18 Jul 2005 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 16,000 |
15 Jul 2005 | MYR | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 34,000 |
14 Jul 2005 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 19,000 |
13 Jul 2005 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,000 |
12 Jul 2005 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 0 |
11 Jul 2005 | MYR | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
8 Jul 2005 | MYR | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -0.08 (-5.88%) | 0 |
7 Jul 2005 | MYR | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | +0.08 (+6.25%) | 16,000 |
6 Jul 2005 | MYR | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 12,500 |
5 Jul 2005 | MYR | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 4,000 |
4 Jul 2005 | MYR | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 0 |
1 Jul 2005 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 6,000 |
30 Jun 2005 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 0 |
29 Jun 2005 | MYR | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 16,000 |
28 Jun 2005 | MYR | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 27,000 |
27 Jun 2005 | MYR | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 0 |
24 Jun 2005 | MYR | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 9,000 |
23 Jun 2005 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 0 |