Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | MYR | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 5,000 |
8 Sep 2005 | MYR | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | +0.004 (+1.79%) | 25,000 |
7 Sep 2005 | MYR | 0.23 | 0.23 | 0.224 | 0.224 | 0.224 | -0.004 (-1.75%) | 0 |
6 Sep 2005 | MYR | 0.224 | 0.228 | 0.224 | 0.228 | 0.228 | +0.004 (+1.79%) | 7,500 |
5 Sep 2005 | MYR | 0.228 | 0.228 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
2 Sep 2005 | MYR | 0.228 | 0.228 | 0.224 | 0.224 | 0.224 | -0.004 (-1.75%) | 0 |
1 Sep 2005 | MYR | 0.228 | 0.228 | 0.224 | 0.228 | 0.228 | 0.0 (0.0%) | 30,250 |
30 Aug 2005 | MYR | 0.224 | 0.228 | 0.224 | 0.228 | 0.228 | +0.002 (+0.88%) | 77,500 |
29 Aug 2005 | MYR | 0.228 | 0.228 | 0.212 | 0.226 | 0.226 | -0.002 (-0.88%) | 34,250 |
26 Aug 2005 | MYR | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 70,000 |
25 Aug 2005 | MYR | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 25,000 |
24 Aug 2005 | MYR | 0.212 | 0.228 | 0.212 | 0.228 | 0.228 | -0.002 (-0.87%) | 2,500 |
23 Aug 2005 | MYR | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.016 (+7.48%) | 20,250 |
22 Aug 2005 | MYR | 0.23 | 0.23 | 0.214 | 0.214 | 0.214 | +0.002 (+0.94%) | 0 |
19 Aug 2005 | MYR | 0.232 | 0.232 | 0.212 | 0.212 | 0.212 | -0.012 (-5.36%) | 0 |
18 Aug 2005 | MYR | 0.232 | 0.232 | 0.224 | 0.224 | 0.224 | -0.006 (-2.61%) | 0 |
17 Aug 2005 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 5,000 |
16 Aug 2005 | MYR | 0.23 | 0.232 | 0.23 | 0.232 | 0.232 | +0.002 (+0.87%) | 125,000 |
15 Aug 2005 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 52,500 |
12 Aug 2005 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 172,500 |
11 Aug 2005 | MYR | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 57,500 |
10 Aug 2005 | MYR | 0.23 | 0.23 | 0.228 | 0.228 | 0.228 | -0.004 (-1.72%) | 82,500 |
9 Aug 2005 | MYR | 0.23 | 0.232 | 0.23 | 0.232 | 0.232 | +0.002 (+0.87%) | 125,000 |
8 Aug 2005 | MYR | 0.232 | 0.232 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 175,000 |
5 Aug 2005 | MYR | 0.232 | 0.232 | 0.228 | 0.232 | 0.232 | +0.004 (+1.75%) | 108,500 |
4 Aug 2005 | MYR | 0.22 | 0.228 | 0.22 | 0.228 | 0.228 | -0.004 (-1.72%) | 2,750 |
3 Aug 2005 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | +0.012 (+5.45%) | 75,000 |
2 Aug 2005 | MYR | 0.236 | 0.236 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
1 Aug 2005 | MYR | 0.234 | 0.234 | 0.22 | 0.22 | 0.22 | -0.012 (-5.17%) | 0 |
29 Jul 2005 | MYR | 0.22 | 0.232 | 0.22 | 0.232 | 0.232 | 0.0 (0.0%) | 25,000 |