Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2005 | MYR | 0.1336 | 0.1407 | 0.1322 | 0.1407 | 0.1407 | +0.011 (+8.82%) | 32,363 |
12 Jul 2005 | MYR | 0.1365 | 0.1365 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 0 |
11 Jul 2005 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | -0.003 (-2.19%) | 228,658 |
8 Jul 2005 | MYR | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 0.1322 | +0.001 (+1.07%) | 17,589 |
7 Jul 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.0 (0.0%) | 7,035 |
6 Jul 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 52,767 |
5 Jul 2005 | MYR | 0.1507 | 0.1507 | 0.1293 | 0.1293 | 0.1293 | -0.003 (-2.19%) | 0 |
4 Jul 2005 | MYR | 0.1308 | 0.1407 | 0.1308 | 0.1322 | 0.1322 | +0.003 (+2.24%) | 64,024 |
1 Jul 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1293 | 0.1293 | -0.002 (-1.15%) | 147,396 |
30 Jun 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.0 (0.0%) | 457,316 |
29 Jun 2005 | MYR | 0.1322 | 0.1322 | 0.1308 | 0.1308 | 0.1308 | 0.0 (0.0%) | 521,340 |
28 Jun 2005 | MYR | 0.1322 | 0.1322 | 0.1308 | 0.1308 | 0.1308 | -0.001 (-1.06%) | 133,677 |
27 Jun 2005 | MYR | 0.1308 | 0.1336 | 0.1308 | 0.1322 | 0.1322 | 0.0 (0.0%) | 116,087 |
24 Jun 2005 | MYR | 0.1322 | 0.1322 | 0.1308 | 0.1322 | 0.1322 | 0.0 (0.0%) | 104,127 |
23 Jun 2005 | MYR | 0.1322 | 0.1322 | 0.1308 | 0.1322 | 0.1322 | 0.0 (0.0%) | 225,843 |
22 Jun 2005 | MYR | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 0.0 (0.0%) | 126,641 |
21 Jun 2005 | MYR | 0.1322 | 0.1322 | 0.1293 | 0.1322 | 0.1322 | -0.001 (-1.05%) | 575,514 |
20 Jun 2005 | MYR | 0.1322 | 0.1336 | 0.1322 | 0.1336 | 0.1336 | 0.0 (0.0%) | 336,655 |
17 Jun 2005 | MYR | 0.1322 | 0.1336 | 0.1322 | 0.1336 | 0.1336 | 0.0 (0.0%) | 526,617 |
16 Jun 2005 | MYR | 0.1336 | 0.1336 | 0.1322 | 0.1336 | 0.1336 | 0.0 (0.0%) | 226,547 |
15 Jun 2005 | MYR | 0.1365 | 0.1365 | 0.1336 | 0.1336 | 0.1336 | -0.003 (-2.12%) | 112,570 |
14 Jun 2005 | MYR | 0.1393 | 0.1393 | 0.1365 | 0.1365 | 0.1365 | -0.006 (-3.94%) | 146,341 |
13 Jun 2005 | MYR | 0.1336 | 0.1421 | 0.1322 | 0.1421 | 0.1421 | +0.009 (+6.36%) | 1,106,001 |
10 Jun 2005 | MYR | 0.135 | 0.1365 | 0.1336 | 0.1336 | 0.1336 | 0.0 (0.0%) | 399,623 |
9 Jun 2005 | MYR | 0.1336 | 0.1336 | 0.1322 | 0.1336 | 0.1336 | 0.0 (0.0%) | 393,291 |
8 Jun 2005 | MYR | 0.135 | 0.135 | 0.1322 | 0.1336 | 0.1336 | 0.0 (0.0%) | 404,548 |
7 Jun 2005 | MYR | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 0.0 (0.0%) | 418,620 |
6 Jun 2005 | MYR | 0.1336 | 0.1336 | 0.1322 | 0.1336 | 0.1336 | 0.0 (0.0%) | 1,405,719 |
3 Jun 2005 | MYR | 0.135 | 0.1365 | 0.1322 | 0.1336 | 0.1336 | -0.001 (-1.04%) | 1,150,325 |
2 Jun 2005 | MYR | 0.1365 | 0.1379 | 0.135 | 0.135 | 0.135 | -0.002 (-1.10%) | 525,913 |