Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | MYR | 2.3 | 2.34 | 2.3 | 2.34 | 2.34 | 0.0 (0.0%) | 9,500 |
14 Sep 2005 | MYR | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 11,000 |
13 Sep 2005 | MYR | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 41,000 |
12 Sep 2005 | MYR | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 285,500 |
9 Sep 2005 | MYR | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
8 Sep 2005 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,000 |
7 Sep 2005 | MYR | 2.34 | 2.37 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 14,000 |
6 Sep 2005 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 502,000 |
5 Sep 2005 | MYR | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 1,009,100 |
2 Sep 2005 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 1,000 |
1 Sep 2005 | MYR | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 21,000 |
30 Aug 2005 | MYR | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 8,000 |
29 Aug 2005 | MYR | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 81,500 |
26 Aug 2005 | MYR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 9,000 |
25 Aug 2005 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 69,500 |
24 Aug 2005 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 434,500 |
23 Aug 2005 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 32,000 |
22 Aug 2005 | MYR | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 105,000 |
19 Aug 2005 | MYR | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 213,000 |
18 Aug 2005 | MYR | 2.4 | 2.41 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 693,000 |
17 Aug 2005 | MYR | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 115,000 |
16 Aug 2005 | MYR | 2.38 | 2.43 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 1,282,800 |
15 Aug 2005 | MYR | 2.39 | 2.41 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 710,900 |
12 Aug 2005 | MYR | 2.38 | 2.38 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 307,000 |
11 Aug 2005 | MYR | 2.37 | 2.38 | 2.37 | 2.38 | 2.38 | +0.03 (+1.28%) | 400,000 |
10 Aug 2005 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,000 |
9 Aug 2005 | MYR | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.04 (-1.68%) | 83,000 |
8 Aug 2005 | MYR | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 12,000 |
5 Aug 2005 | MYR | 2.38 | 2.38 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 3,000 |
4 Aug 2005 | MYR | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 20,700 |