Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2005 | MYR | 0.18 | 0.199 | 0.176 | 0.199 | 0.199 | +0.019 (+10.56%) | 20,500 |
21 Jul 2005 | MYR | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | +0.01 (+5.88%) | 0 |
20 Jul 2005 | MYR | 0.2 | 0.2 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
19 Jul 2005 | MYR | 0.2 | 0.2 | 0.17 | 0.17 | 0.17 | +0.008 (+4.94%) | 0 |
18 Jul 2005 | MYR | 0.2 | 0.2 | 0.162 | 0.162 | 0.162 | -0.014 (-7.95%) | 0 |
15 Jul 2005 | MYR | 0.2 | 0.2 | 0.176 | 0.176 | 0.176 | -0.006 (-3.30%) | 0 |
14 Jul 2005 | MYR | 0.19 | 0.19 | 0.182 | 0.182 | 0.182 | -0.008 (-4.21%) | 45,000 |
13 Jul 2005 | MYR | 0.198 | 0.198 | 0.19 | 0.19 | 0.19 | -0.002 (-1.04%) | 0 |
12 Jul 2005 | MYR | 0.194 | 0.194 | 0.192 | 0.192 | 0.192 | +0.035 (+22.29%) | 19,500 |
11 Jul 2005 | MYR | 0.196 | 0.196 | 0.157 | 0.157 | 0.157 | +0.001 (+0.64%) | 0 |
8 Jul 2005 | MYR | 0.186 | 0.186 | 0.156 | 0.156 | 0.156 | -0.003 (-1.89%) | 0 |
7 Jul 2005 | MYR | 0.204 | 0.204 | 0.159 | 0.159 | 0.159 | -0.002 (-1.24%) | 0 |
6 Jul 2005 | MYR | 0.21 | 0.21 | 0.161 | 0.161 | 0.161 | +0.002 (+1.26%) | 0 |
5 Jul 2005 | MYR | 0.212 | 0.212 | 0.159 | 0.159 | 0.159 | +0.007 (+4.61%) | 0 |
4 Jul 2005 | MYR | 0.21 | 0.21 | 0.152 | 0.152 | 0.152 | -0.01 (-6.17%) | 0 |
1 Jul 2005 | MYR | 0.22 | 0.22 | 0.162 | 0.162 | 0.162 | -0.042 (-20.59%) | 0 |
30 Jun 2005 | MYR | 0.16 | 0.204 | 0.16 | 0.204 | 0.204 | +0.038 (+22.89%) | 15,500 |
29 Jun 2005 | MYR | 0.2 | 0.2 | 0.166 | 0.166 | 0.166 | +0.004 (+2.47%) | 0 |
28 Jun 2005 | MYR | 0.214 | 0.214 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 0 |
27 Jun 2005 | MYR | 0.218 | 0.218 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 0 |
24 Jun 2005 | MYR | 0.218 | 0.218 | 0.162 | 0.162 | 0.162 | +0.002 (+1.25%) | 0 |
23 Jun 2005 | MYR | 0.218 | 0.218 | 0.16 | 0.16 | 0.16 | -0.058 (-26.61%) | 0 |
22 Jun 2005 | MYR | 0.16 | 0.218 | 0.16 | 0.218 | 0.218 | +0.058 (+36.25%) | 100,000 |
21 Jun 2005 | MYR | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | +0.003 (+1.91%) | 0 |
20 Jun 2005 | MYR | 0.22 | 0.22 | 0.157 | 0.157 | 0.157 | 0.0 (0.0%) | 0 |
17 Jun 2005 | MYR | 0.22 | 0.22 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 0 |
16 Jun 2005 | MYR | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | +0.003 (+1.91%) | 0 |
15 Jun 2005 | MYR | 0.22 | 0.22 | 0.157 | 0.157 | 0.157 | 0.0 (0.0%) | 0 |
14 Jun 2005 | MYR | 0.22 | 0.22 | 0.157 | 0.157 | 0.157 | -0.013 (-7.65%) | 0 |
13 Jun 2005 | MYR | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | +0.013 (+8.28%) | 0 |