Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | MYR | 0.17 | 0.1775 | 0.1675 | 0.17 | 0.17 | +0.005 (+3.03%) | 6,787,600 |
30 Aug 2005 | MYR | 0.1525 | 0.165 | 0.1525 | 0.165 | 0.165 | +0.015 (+10.00%) | 1,642,600 |
29 Aug 2005 | MYR | 0.1525 | 0.1525 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 843,200 |
26 Aug 2005 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 384,000 |
25 Aug 2005 | MYR | 0.155 | 0.155 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 202,000 |
24 Aug 2005 | MYR | 0.1575 | 0.16 | 0.1525 | 0.155 | 0.155 | -0.003 (-1.59%) | 232,000 |
23 Aug 2005 | MYR | 0.1575 | 0.16 | 0.1575 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 46,000 |
22 Aug 2005 | MYR | 0.1625 | 0.1625 | 0.1575 | 0.16 | 0.16 | -0.003 (-1.54%) | 684,000 |
19 Aug 2005 | MYR | 0.16 | 0.1625 | 0.16 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 100,000 |
18 Aug 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | -0.003 (-1.54%) | 280,600 |
17 Aug 2005 | MYR | 0.155 | 0.1625 | 0.155 | 0.1625 | 0.1625 | +0.007 (+4.84%) | 716,600 |
16 Aug 2005 | MYR | 0.1525 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 196,000 |
15 Aug 2005 | MYR | 0.16 | 0.16 | 0.145 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,430,000 |
12 Aug 2005 | MYR | 0.165 | 0.165 | 0.1575 | 0.16 | 0.16 | -0.007 (-4.48%) | 698,000 |
11 Aug 2005 | MYR | 0.155 | 0.17 | 0.1525 | 0.1675 | 0.1675 | +0.013 (+8.06%) | 1,620,600 |
10 Aug 2005 | MYR | 0.1525 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 488,000 |
9 Aug 2005 | MYR | 0.1575 | 0.1575 | 0.15 | 0.155 | 0.155 | -0.003 (-1.59%) | 1,340,000 |
8 Aug 2005 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 416,000 |
5 Aug 2005 | MYR | 0.1525 | 0.16 | 0.1525 | 0.16 | 0.16 | +0.005 (+3.23%) | 616,000 |
4 Aug 2005 | MYR | 0.15 | 0.1575 | 0.15 | 0.155 | 0.155 | +0.007 (+5.08%) | 1,211,400 |
3 Aug 2005 | MYR | 0.1475 | 0.15 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 581,600 |
2 Aug 2005 | MYR | 0.1425 | 0.1475 | 0.1425 | 0.1475 | 0.1475 | +0.005 (+3.51%) | 228,000 |
1 Aug 2005 | MYR | 0.1425 | 0.145 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 164,200 |
29 Jul 2005 | MYR | 0.145 | 0.145 | 0.1425 | 0.1425 | 0.1425 | -0.003 (-1.72%) | 480,000 |
28 Jul 2005 | MYR | 0.1425 | 0.145 | 0.1425 | 0.145 | 0.145 | +0.003 (+1.75%) | 30,000 |
27 Jul 2005 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 184,000 |
26 Jul 2005 | MYR | 0.145 | 0.145 | 0.1425 | 0.1425 | 0.1425 | -0.003 (-1.72%) | 350,200 |
25 Jul 2005 | MYR | 0.1425 | 0.145 | 0.1425 | 0.145 | 0.145 | -0.003 (-1.69%) | 132,000 |
22 Jul 2005 | MYR | 0.145 | 0.1475 | 0.1425 | 0.1475 | 0.1475 | +0.003 (+1.72%) | 217,200 |
21 Jul 2005 | MYR | 0.1525 | 0.1525 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 117,000 |