Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | MYR | 0.46 | 0.465 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,388,300 |
15 Jul 2005 | MYR | 0.46 | 0.465 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 3,909,900 |
14 Jul 2005 | MYR | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 9,471,700 |
13 Jul 2005 | MYR | 0.42 | 0.46 | 0.42 | 0.455 | 0.455 | +0.035 (+8.33%) | 13,234,000 |
12 Jul 2005 | MYR | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 3,443,200 |
11 Jul 2005 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 2,468,000 |
8 Jul 2005 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 672,000 |
7 Jul 2005 | MYR | 0.395 | 0.41 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,510,200 |
6 Jul 2005 | MYR | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 2,300,100 |
5 Jul 2005 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,309,200 |
4 Jul 2005 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 740,600 |
1 Jul 2005 | MYR | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,351,600 |
30 Jun 2005 | MYR | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,206,300 |
29 Jun 2005 | MYR | 0.38 | 0.4 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 2,803,600 |
28 Jun 2005 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,299,300 |
27 Jun 2005 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,174,100 |
24 Jun 2005 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 2,155,200 |
23 Jun 2005 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,945,500 |
22 Jun 2005 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,654,600 |
21 Jun 2005 | MYR | 0.41 | 0.43 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,645,300 |
20 Jun 2005 | MYR | 0.43 | 0.43 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 5,004,900 |
17 Jun 2005 | MYR | 0.43 | 0.445 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 3,794,500 |
16 Jun 2005 | MYR | 0.45 | 0.455 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,859,800 |
15 Jun 2005 | MYR | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,465,500 |
14 Jun 2005 | MYR | 0.43 | 0.485 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 20,130,000 |
13 Jun 2005 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,010,600 |
10 Jun 2005 | MYR | 0.42 | 0.44 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 2,803,500 |
9 Jun 2005 | MYR | 0.415 | 0.455 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 11,784,300 |
8 Jun 2005 | MYR | 0.365 | 0.415 | 0.365 | 0.41 | 0.41 | +0.05 (+13.89%) | 5,624,400 |
7 Jun 2005 | MYR | 0.385 | 0.385 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 1,254,400 |