Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2005 | MYR | 2.85 | 2.875 | 2.825 | 2.875 | 2.875 | -0.025 (-0.86%) | 11,400 |
22 Jul 2005 | MYR | 3.15 | 3.15 | 2.85 | 2.9 | 2.9 | +0.125 (+4.50%) | 32,040 |
21 Jul 2005 | MYR | 2.95 | 3 | 2.775 | 2.775 | 2.775 | -0.175 (-5.93%) | 24,440 |
20 Jul 2005 | MYR | 2.95 | 3 | 2.85 | 2.95 | 2.95 | -0.05 (-1.67%) | 40,000 |
19 Jul 2005 | MYR | 3.075 | 3.1 | 2.975 | 3 | 3 | -0.075 (-2.44%) | 32,740 |
18 Jul 2005 | MYR | 3.175 | 3.225 | 3.075 | 3.075 | 3.075 | -0.1 (-3.15%) | 33,020 |
15 Jul 2005 | MYR | 2.9 | 3.225 | 2.9 | 3.175 | 3.175 | +0.125 (+4.10%) | 97,300 |
14 Jul 2005 | MYR | 3.1 | 3.15 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 65,100 |
13 Jul 2005 | MYR | 2.85 | 3.05 | 2.85 | 3.05 | 3.05 | +0.2 (+7.02%) | 73,080 |
12 Jul 2005 | MYR | 2.85 | 2.95 | 2.85 | 2.85 | 2.85 | +0.05 (+1.79%) | 42,700 |
11 Jul 2005 | MYR | 2.675 | 2.825 | 2.65 | 2.8 | 2.8 | +0.175 (+6.67%) | 47,340 |
8 Jul 2005 | MYR | 2.575 | 2.625 | 2.575 | 2.625 | 2.625 | -0.025 (-0.94%) | 15,160 |
7 Jul 2005 | MYR | 2.625 | 2.85 | 2.625 | 2.65 | 2.65 | +0.025 (+0.95%) | 28,960 |
6 Jul 2005 | MYR | 2.55 | 2.625 | 2.55 | 2.625 | 2.625 | 0.0 (0.0%) | 8,420 |
5 Jul 2005 | MYR | 2.675 | 2.675 | 2.525 | 2.625 | 2.625 | -0.05 (-1.87%) | 9,640 |
4 Jul 2005 | MYR | 2.75 | 2.75 | 2.55 | 2.675 | 2.675 | -0.025 (-0.93%) | 7,400 |
1 Jul 2005 | MYR | 2.725 | 2.75 | 2.7 | 2.7 | 2.7 | -0.025 (-0.92%) | 24,060 |
30 Jun 2005 | MYR | 2.725 | 2.725 | 2.7 | 2.725 | 2.725 | +0.025 (+0.93%) | 22,260 |
29 Jun 2005 | MYR | 2.675 | 2.725 | 2.675 | 2.7 | 2.7 | 0.0 (0.0%) | 28,780 |
28 Jun 2005 | MYR | 2.65 | 2.775 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 44,120 |
27 Jun 2005 | MYR | 2.7 | 2.7 | 2.6 | 2.7 | 2.7 | 0.0 (0.0%) | 25,400 |
24 Jun 2005 | MYR | 2.7 | 2.75 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 36,720 |
23 Jun 2005 | MYR | 2.8 | 2.8 | 2.725 | 2.75 | 2.75 | -0.025 (-0.90%) | 33,700 |
22 Jun 2005 | MYR | 2.7 | 2.8 | 2.7 | 2.775 | 2.775 | +0.1 (+3.74%) | 44,980 |
21 Jun 2005 | MYR | 2.7 | 2.725 | 2.65 | 2.675 | 2.675 | -0.075 (-2.73%) | 42,880 |
20 Jun 2005 | MYR | 2.875 | 2.95 | 2.75 | 2.75 | 2.75 | -0.2 (-6.78%) | 60,920 |
17 Jun 2005 | MYR | 2.825 | 2.95 | 2.775 | 2.95 | 2.95 | +0.175 (+6.31%) | 25,620 |
16 Jun 2005 | MYR | 2.975 | 3 | 2.75 | 2.775 | 2.775 | -0.25 (-8.26%) | 80,780 |
15 Jun 2005 | MYR | 2.975 | 3.175 | 2.975 | 3.025 | 3.025 | +0.025 (+0.83%) | 89,460 |
14 Jun 2005 | MYR | 2.975 | 3.15 | 2.85 | 3 | 3 | +0.05 (+1.69%) | 96,720 |