Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | MYR | 0.2075 | 0.2075 | 0.2 | 0.2025 | 0.2025 | 0.0 (0.0%) | 276,600 |
18 Aug 2005 | MYR | 0.2 | 0.2025 | 0.195 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 124,000 |
17 Aug 2005 | MYR | 0.2 | 0.2 | 0.1975 | 0.2 | 0.2 | -0.005 (-2.44%) | 33,800 |
16 Aug 2005 | MYR | 0.205 | 0.2075 | 0.195 | 0.205 | 0.205 | -0.007 (-3.53%) | 409,000 |
15 Aug 2005 | MYR | 0.215 | 0.215 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 0 |
12 Aug 2005 | MYR | 0.215 | 0.215 | 0.2125 | 0.2125 | 0.2125 | +0.01 (+4.94%) | 0 |
11 Aug 2005 | MYR | 0.205 | 0.205 | 0.2025 | 0.2025 | 0.2025 | +0.007 (+3.85%) | 0 |
10 Aug 2005 | MYR | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 0 |
9 Aug 2005 | MYR | 0.195 | 0.215 | 0.195 | 0.215 | 0.215 | +0.005 (+2.38%) | 64,200 |
8 Aug 2005 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 7,800 |
5 Aug 2005 | MYR | 0.2075 | 0.2075 | 0.205 | 0.205 | 0.205 | -0.003 (-1.20%) | 0 |
4 Aug 2005 | MYR | 0.21 | 0.21 | 0.2075 | 0.2075 | 0.2075 | 0.0 (0.0%) | 0 |
3 Aug 2005 | MYR | 0.21 | 0.21 | 0.2075 | 0.2075 | 0.2075 | -0.005 (-2.35%) | 0 |
2 Aug 2005 | MYR | 0.215 | 0.215 | 0.2125 | 0.2125 | 0.2125 | -0.013 (-5.56%) | 0 |
1 Aug 2005 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.015 (+7.14%) | 2,000 |
29 Jul 2005 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.005 (+2.44%) | 36,200 |
28 Jul 2005 | MYR | 0.2075 | 0.2075 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 0 |
27 Jul 2005 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.015 (+7.69%) | 19,400 |
26 Jul 2005 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.015 (-7.14%) | 0 |
25 Jul 2005 | MYR | 0.215 | 0.215 | 0.1925 | 0.21 | 0.21 | -0.015 (-6.67%) | 428,800 |
22 Jul 2005 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.01 (+4.65%) | 400 |
21 Jul 2005 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 0 |
20 Jul 2005 | MYR | 0.2175 | 0.22 | 0.2175 | 0.22 | 0.22 | 0.0 (0.0%) | 10,200 |
19 Jul 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.015 (+7.32%) | 124,800 |
18 Jul 2005 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.02 (-8.89%) | 2,000 |
15 Jul 2005 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 31,000 |
14 Jul 2005 | MYR | 0.2175 | 0.225 | 0.2175 | 0.225 | 0.225 | +0.007 (+3.45%) | 242,000 |
13 Jul 2005 | MYR | 0.215 | 0.2175 | 0.215 | 0.2175 | 0.2175 | 0.0 (0.0%) | 29,000 |
12 Jul 2005 | MYR | 0.22 | 0.225 | 0.215 | 0.2175 | 0.2175 | 0.0 (0.0%) | 132,000 |
11 Jul 2005 | MYR | 0.215 | 0.2175 | 0.2125 | 0.2175 | 0.2175 | +0.005 (+2.35%) | 574,000 |