Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2005 | MYR | 0.48 | 0.52 | 0.44 | 0.52 | 0.52 | +0.04 (+8.33%) | 62,912 |
1 Aug 2005 | MYR | 0.56 | 0.56 | 0.44 | 0.48 | 0.48 | -0.16 (-25%) | 116,487 |
29 Jul 2005 | MYR | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | -0.08 (-11.11%) | 27,250 |
28 Jul 2005 | MYR | 0.6 | 0.72 | 0.6 | 0.72 | 0.72 | +0.08 (+12.50%) | 38,212 |
27 Jul 2005 | MYR | 0.64 | 0.64 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 39,950 |
26 Jul 2005 | MYR | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | -0.04 (-5.88%) | 14,875 |
25 Jul 2005 | MYR | 0.68 | 0.68 | 0.6 | 0.68 | 0.68 | +0.04 (+6.25%) | 22,550 |
22 Jul 2005 | MYR | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.08 (-11.11%) | 47,625 |
21 Jul 2005 | MYR | 0.64 | 0.76 | 0.64 | 0.72 | 0.72 | +0.12 (+20%) | 176,887 |
20 Jul 2005 | MYR | 0.6 | 0.64 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 37,837 |
19 Jul 2005 | MYR | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 22,837 |
18 Jul 2005 | MYR | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 18,500 |
15 Jul 2005 | MYR | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | +0.04 (+6.25%) | 26,387 |
14 Jul 2005 | MYR | 0.68 | 0.76 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 77,025 |
13 Jul 2005 | MYR | 0.64 | 0.8 | 0.6 | 0.68 | 0.68 | +0.08 (+13.33%) | 99,237 |
12 Jul 2005 | MYR | 0.6 | 0.64 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 36,387 |
11 Jul 2005 | MYR | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 12,887 |
8 Jul 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 11,875 |
7 Jul 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 5,625 |
6 Jul 2005 | MYR | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 22,912 |
5 Jul 2005 | MYR | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 21,400 |
4 Jul 2005 | MYR | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 9,350 |
1 Jul 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 11,512 |
30 Jun 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 22,037 |
29 Jun 2005 | MYR | 0.56 | 0.72 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 73,650 |
28 Jun 2005 | MYR | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 7,125 |
27 Jun 2005 | MYR | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | -0.04 (-7.14%) | 34,050 |
24 Jun 2005 | MYR | 0.56 | 0.6 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 14,500 |
23 Jun 2005 | MYR | 0.64 | 0.64 | 0.56 | 0.56 | 0.56 | -0.08 (-12.50%) | 18,762 |
22 Jun 2005 | MYR | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | +0.08 (+14.29%) | 24,750 |