Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.015 (+1.51%) | 28,100 |
30 Jun 2005 | MYR | 0.99 | 1.02 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 133,800 |
29 Jun 2005 | MYR | 0.975 | 0.995 | 0.975 | 0.99 | 0.99 | +0.02 (+2.06%) | 56,000 |
28 Jun 2005 | MYR | 0.97 | 0.975 | 0.97 | 0.97 | 0.97 | +0.005 (+0.52%) | 56,100 |
27 Jun 2005 | MYR | 0.97 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 93,900 |
24 Jun 2005 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 68,000 |
23 Jun 2005 | MYR | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | +0.025 (+2.65%) | 54,500 |
22 Jun 2005 | MYR | 0.94 | 0.955 | 0.935 | 0.945 | 0.945 | +0.01 (+1.07%) | 59,300 |
21 Jun 2005 | MYR | 0.94 | 0.94 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 100,000 |
20 Jun 2005 | MYR | 0.96 | 0.96 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 149,900 |
17 Jun 2005 | MYR | 0.945 | 0.95 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 91,800 |
16 Jun 2005 | MYR | 0.955 | 0.965 | 0.94 | 0.945 | 0.945 | -0.01 (-1.05%) | 278,700 |
15 Jun 2005 | MYR | 0.9 | 0.99 | 0.9 | 0.955 | 0.955 | +0.105 (+12.35%) | 409,800 |
14 Jun 2005 | MYR | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 27,000 |
13 Jun 2005 | MYR | 0.87 | 0.92 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 74,200 |
10 Jun 2005 | MYR | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | +0.05 (+6.10%) | 16,600 |
9 Jun 2005 | MYR | 0.8 | 0.85 | 0.8 | 0.82 | 0.82 | -0.13 (-13.68%) | 78,000 |
8 Jun 2005 | MYR | 0.785 | 0.95 | 0.785 | 0.95 | 0.95 | +0.15 (+18.75%) | 46,400 |
7 Jun 2005 | MYR | 0.775 | 0.8 | 0.77 | 0.8 | 0.8 | +0.005 (+0.63%) | 36,000 |
6 Jun 2005 | MYR | 0.775 | 0.795 | 0.77 | 0.795 | 0.795 | +0.025 (+3.25%) | 12,200 |
3 Jun 2005 | MYR | 0.735 | 0.77 | 0.735 | 0.77 | 0.77 | +0.02 (+2.67%) | 2,500 |
2 Jun 2005 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 10,000 |
1 Jun 2005 | MYR | 0.775 | 0.81 | 0.755 | 0.77 | 0.77 | -0.04 (-4.94%) | 30,000 |
31 May 2005 | MYR | 0.78 | 0.85 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 88,000 |
30 May 2005 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 13,300 |
27 May 2005 | MYR | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 19,100 |
26 May 2005 | MYR | 0.775 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 8,100 |
25 May 2005 | MYR | 0.775 | 0.79 | 0.765 | 0.78 | 0.78 | -0.015 (-1.89%) | 20,700 |
24 May 2005 | MYR | 0.76 | 0.795 | 0.76 | 0.795 | 0.795 | +0.03 (+3.92%) | 7,600 |
20 May 2005 | MYR | 0.765 | 0.765 | 0.72 | 0.765 | 0.765 | 0.0 (0.0%) | 28,100 |