Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | MYR | 0.1667 | 0.1944 | 0.1667 | 0.1694 | 0.1694 | +0.007 (+4.25%) | 14,400 |
27 Jul 2005 | MYR | 0.1944 | 0.1944 | 0.1625 | 0.1625 | 0.1625 | +0.001 (+0.87%) | 0 |
26 Jul 2005 | MYR | 0.1917 | 0.1917 | 0.1611 | 0.1611 | 0.1611 | -0.022 (-12.11%) | 0 |
25 Jul 2005 | MYR | 0.1833 | 0.1833 | 0.1833 | 0.1833 | 0.1833 | +0.022 (+13.78%) | 7,200 |
22 Jul 2005 | MYR | 0.1833 | 0.1833 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
21 Jul 2005 | MYR | 0.1833 | 0.1833 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
20 Jul 2005 | MYR | 0.1833 | 0.1833 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
19 Jul 2005 | MYR | 0.1806 | 0.1806 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
18 Jul 2005 | MYR | 0.1875 | 0.1875 | 0.1611 | 0.1611 | 0.1611 | -0.006 (-3.36%) | 0 |
15 Jul 2005 | MYR | 0.1944 | 0.1944 | 0.1667 | 0.1667 | 0.1667 | +0.003 (+1.71%) | 0 |
14 Jul 2005 | MYR | 0.1875 | 0.1875 | 0.1639 | 0.1639 | 0.1639 | -0.015 (-8.54%) | 0 |
13 Jul 2005 | MYR | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 0.0 (0.0%) | 4,320 |
12 Jul 2005 | MYR | 0.1694 | 0.1792 | 0.1694 | 0.1792 | 0.1792 | +0.011 (+6.60%) | 10,080 |
11 Jul 2005 | MYR | 0.1681 | 0.1681 | 0.1681 | 0.1681 | 0.1681 | -0.003 (-1.58%) | 36,000 |
8 Jul 2005 | MYR | 0.1778 | 0.1778 | 0.1708 | 0.1708 | 0.1708 | -0.007 (-3.94%) | 36,000 |
7 Jul 2005 | MYR | 0.175 | 0.1806 | 0.175 | 0.1778 | 0.1778 | +0.004 (+2.42%) | 64,800 |
6 Jul 2005 | MYR | 0.1986 | 0.1986 | 0.1736 | 0.1736 | 0.1736 | +0.005 (+3.27%) | 0 |
5 Jul 2005 | MYR | 0.1681 | 0.1681 | 0.1681 | 0.1681 | 0.1681 | +0.001 (+0.84%) | 11,520 |
4 Jul 2005 | MYR | 0.1806 | 0.1806 | 0.1667 | 0.1667 | 0.1667 | +0.007 (+4.38%) | 0 |
1 Jul 2005 | MYR | 0.175 | 0.175 | 0.1597 | 0.1597 | 0.1597 | -0.011 (-6.50%) | 0 |
30 Jun 2005 | MYR | 0.1792 | 0.1792 | 0.1708 | 0.1708 | 0.1708 | +0.004 (+2.46%) | 0 |
29 Jun 2005 | MYR | 0.1806 | 0.1806 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 0 |
28 Jun 2005 | MYR | 0.1681 | 0.1681 | 0.1667 | 0.1667 | 0.1667 | +0.003 (+1.71%) | 14,400 |
27 Jun 2005 | MYR | 0.1708 | 0.1708 | 0.1639 | 0.1639 | 0.1639 | -0.011 (-6.34%) | 0 |
24 Jun 2005 | MYR | 0.1736 | 0.175 | 0.1736 | 0.175 | 0.175 | +0.008 (+4.98%) | 34,560 |
23 Jun 2005 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | -0.001 (-0.83%) | 14,400 |
22 Jun 2005 | MYR | 0.1986 | 0.1986 | 0.1681 | 0.1681 | 0.1681 | +0.001 (+0.84%) | 0 |
21 Jun 2005 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | +0.014 (+9.10%) | 3,600 |
20 Jun 2005 | MYR | 0.1736 | 0.1736 | 0.1528 | 0.1528 | 0.1528 | -0.007 (-4.32%) | 0 |
17 Jun 2005 | MYR | 0.1917 | 0.1917 | 0.1597 | 0.1597 | 0.1597 | -0.014 (-8.01%) | 0 |