Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2005 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,100 |
23 Aug 2005 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 10,000 |
19 Aug 2005 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 0.0 (0.0%) | 1,700 |
15 Aug 2005 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 10,100 |
12 Aug 2005 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.03 (+11.54%) | 8,100 |
11 Aug 2005 | MYR | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 2,000 |
10 Aug 2005 | MYR | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 20,400 |
9 Aug 2005 | MYR | 0.29 | 0.295 | 0.27 | 0.29 | 0.29 | -0.01 (-3.33%) | 10,500 |
5 Aug 2005 | MYR | 0.3 | 0.305 | 0.28 | 0.3 | 0.3 | -0.02 (-6.25%) | 600 |
4 Aug 2005 | MYR | 0.34 | 0.34 | 0.22 | 0.32 | 0.32 | -0.02 (-5.88%) | 6,800 |
2 Aug 2005 | MYR | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 2,100 |
1 Aug 2005 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.025 (+8.33%) | 1,100 |
29 Jul 2005 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 3,200 |
28 Jul 2005 | MYR | 0.295 | 0.3 | 0.18 | 0.3 | 0.3 | 0.0 (0.0%) | 7,200 |
27 Jul 2005 | MYR | 0.295 | 0.3 | 0.24 | 0.3 | 0.3 | 0.0 (0.0%) | 11,000 |
26 Jul 2005 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 8,300 |
25 Jul 2005 | MYR | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,600 |
22 Jul 2005 | MYR | 0.32 | 0.32 | 0.25 | 0.3 | 0.3 | -0.015 (-4.76%) | 140,100 |
21 Jul 2005 | MYR | 0.32 | 0.33 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 77,700 |
20 Jul 2005 | MYR | 0.355 | 0.355 | 0.31 | 0.325 | 0.325 | -0.035 (-9.72%) | 137,000 |
19 Jul 2005 | MYR | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 71,000 |
18 Jul 2005 | MYR | 0.4 | 0.4 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 19,300 |
15 Jul 2005 | MYR | 0.4 | 0.4 | 0.34 | 0.38 | 0.38 | +0.015 (+4.11%) | 39,900 |
14 Jul 2005 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 3,400 |
13 Jul 2005 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 20,500 |
12 Jul 2005 | MYR | 0.4 | 0.4 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 21,300 |
11 Jul 2005 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 17,300 |
8 Jul 2005 | MYR | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 26,100 |
7 Jul 2005 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 11,100 |
6 Jul 2005 | MYR | 0.4 | 0.4 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 13,500 |