Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 57,300 |
8 Jul 2005 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 7,000 |
7 Jul 2005 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 36,100 |
6 Jul 2005 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 37,200 |
5 Jul 2005 | MYR | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 34,500 |
4 Jul 2005 | MYR | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 8,300 |
1 Jul 2005 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 18,100 |
30 Jun 2005 | MYR | 1.23 | 1.23 | 1.15 | 1.2 | 1.2 | -0.04 (-3.23%) | 29,100 |
29 Jun 2005 | MYR | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 71,000 |
28 Jun 2005 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,200 |
27 Jun 2005 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 54,900 |
24 Jun 2005 | MYR | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 20,000 |
23 Jun 2005 | MYR | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 36,500 |
22 Jun 2005 | MYR | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | +0.06 (+4.92%) | 104,600 |
21 Jun 2005 | MYR | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 24,300 |
20 Jun 2005 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 7,000 |
17 Jun 2005 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 10,000 |
16 Jun 2005 | MYR | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.03 (-2.40%) | 13,000 |
15 Jun 2005 | MYR | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | +0.09 (+7.76%) | 37,300 |
14 Jun 2005 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 52,400 |
13 Jun 2005 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 27,000 |
10 Jun 2005 | MYR | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.06 (+5.56%) | 105,700 |
9 Jun 2005 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 78,500 |
8 Jun 2005 | MYR | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 80,500 |
7 Jun 2005 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 125,500 |
6 Jun 2005 | MYR | 0.99 | 1.1 | 0.99 | 1.1 | 1.1 | +0.115 (+11.68%) | 180,200 |
3 Jun 2005 | MYR | 0.91 | 1 | 0.88 | 0.985 | 0.985 | +0.07 (+7.65%) | 137,000 |
2 Jun 2005 | MYR | 1 | 1.02 | 0.87 | 0.915 | 0.915 | -0.125 (-12.02%) | 660,700 |
1 Jun 2005 | MYR | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 546,600 |
31 May 2005 | MYR | 1.12 | 1.13 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 516,300 |