Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | MYR | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 36,800 |
20 Jul 2005 | MYR | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 83,800 |
19 Jul 2005 | MYR | 5.3 | 5.35 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 60,200 |
18 Jul 2005 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 54,200 |
15 Jul 2005 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 51,100 |
14 Jul 2005 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 88,800 |
13 Jul 2005 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 58,600 |
12 Jul 2005 | MYR | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 55,500 |
11 Jul 2005 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 51,200 |
8 Jul 2005 | MYR | 5.35 | 5.35 | 5.2 | 5.35 | 5.35 | 0.0 (0.0%) | 98,900 |
7 Jul 2005 | MYR | 5.2 | 5.35 | 5.1 | 5.35 | 5.35 | +0.1 (+1.90%) | 45,800 |
6 Jul 2005 | MYR | 5.2 | 5.25 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 46,000 |
5 Jul 2005 | MYR | 5.35 | 5.35 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 43,300 |
4 Jul 2005 | MYR | 5.45 | 5.45 | 5.35 | 5.4 | 5.4 | -0.1 (-1.82%) | 60,400 |
1 Jul 2005 | MYR | 5.55 | 5.55 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 34,200 |
30 Jun 2005 | MYR | 5.65 | 5.65 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,500 |
29 Jun 2005 | MYR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 33,500 |
28 Jun 2005 | MYR | 5.7 | 5.7 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 40,200 |
27 Jun 2005 | MYR | 5.8 | 5.8 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 37,200 |
24 Jun 2005 | MYR | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 28,000 |
23 Jun 2005 | MYR | 5.9 | 5.9 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 33,500 |
22 Jun 2005 | MYR | 5.85 | 5.9 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 39,600 |
21 Jun 2005 | MYR | 5.8 | 5.85 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 35,000 |
20 Jun 2005 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 40,100 |
17 Jun 2005 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 21,700 |
16 Jun 2005 | MYR | 5.75 | 5.85 | 5.7 | 5.85 | 5.85 | +0.1 (+1.74%) | 31,800 |
15 Jun 2005 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 42,700 |
14 Jun 2005 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 45,300 |
13 Jun 2005 | MYR | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 15,300 |
10 Jun 2005 | MYR | 5.6 | 5.75 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 18,100 |