Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | MYR | 3.7888 | 3.8617 | 3.7159 | 3.8617 | 3.8617 | 0.0 (0.0%) | 21,684 |
1 Sep 2005 | MYR | 3.8617 | 3.8617 | 3.7888 | 3.8617 | 3.8617 | -0.146 (-3.64%) | 9,813 |
30 Aug 2005 | MYR | 4.1167 | 4.1167 | 4.0074 | 4.0074 | 4.0074 | -0.146 (-3.51%) | 28,300 |
29 Aug 2005 | MYR | 4.226 | 4.2988 | 4.1531 | 4.1531 | 4.1531 | -0.073 (-1.73%) | 25,527 |
26 Aug 2005 | MYR | 4.1531 | 4.2988 | 4.1531 | 4.226 | 4.226 | +0.073 (+1.76%) | 8,632 |
25 Aug 2005 | MYR | 4.1531 | 4.1895 | 4.1531 | 4.1531 | 4.1531 | -0.109 (-2.56%) | 6,999 |
24 Aug 2005 | MYR | 4.1531 | 4.3353 | 4.1531 | 4.2624 | 4.2624 | +0.109 (+2.63%) | 17,251 |
23 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | -0.073 (-1.73%) | 6,656 |
22 Aug 2005 | MYR | 4.1531 | 4.226 | 4.1531 | 4.226 | 4.226 | +0.036 (+0.87%) | 9,607 |
19 Aug 2005 | MYR | 4.1531 | 4.1895 | 4.1531 | 4.1895 | 4.1895 | +0.036 (+0.88%) | 10,567 |
18 Aug 2005 | MYR | 4.1895 | 4.1895 | 4.1531 | 4.1531 | 4.1531 | -0.036 (-0.87%) | 6,519 |
17 Aug 2005 | MYR | 4.3717 | 4.3717 | 4.1895 | 4.1895 | 4.1895 | +0.036 (+0.88%) | 6,725 |
16 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 10,705 |
15 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 20,449 |
12 Aug 2005 | MYR | 4.0803 | 4.1531 | 4.0803 | 4.1531 | 4.1531 | 0.0 (0.0%) | 8,509 |
11 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 10,691 |
10 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 10,252 |
9 Aug 2005 | MYR | 4.1895 | 4.1895 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 12,077 |
8 Aug 2005 | MYR | 4.226 | 4.226 | 4.1531 | 4.1531 | 4.1531 | -0.109 (-2.56%) | 20,161 |
5 Aug 2005 | MYR | 4.1531 | 4.2624 | 4.1167 | 4.2624 | 4.2624 | +0.036 (+0.86%) | 10,787 |
4 Aug 2005 | MYR | 4.226 | 4.226 | 4.226 | 4.226 | 4.226 | -0.036 (-0.85%) | 11,487 |
3 Aug 2005 | MYR | 4.1895 | 4.2988 | 4.0803 | 4.2624 | 4.2624 | +0.073 (+1.74%) | 48,626 |
2 Aug 2005 | MYR | 4.0803 | 4.226 | 4.0803 | 4.1895 | 4.1895 | +0.073 (+1.77%) | 32,417 |
1 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.0074 | 4.1167 | 4.1167 | 0.0 (0.0%) | 24,635 |
29 Jul 2005 | MYR | 4.226 | 4.226 | 4.1167 | 4.1167 | 4.1167 | -0.182 (-4.24%) | 2,058 |
28 Jul 2005 | MYR | 4.2988 | 4.481 | 4.226 | 4.2988 | 4.2988 | +0.073 (+1.72%) | 119,679 |
27 Jul 2005 | MYR | 3.9345 | 4.2624 | 3.9345 | 4.226 | 4.226 | +0.328 (+8.41%) | 69,597 |
26 Jul 2005 | MYR | 4.1531 | 4.1531 | 3.8981 | 3.8981 | 3.8981 | -0.109 (-2.73%) | 7,287 |
25 Jul 2005 | MYR | 4.1167 | 4.1167 | 4.0074 | 4.0074 | 4.0074 | -0.219 (-5.17%) | 19,145 |
22 Jul 2005 | MYR | 4.1531 | 4.3717 | 4.0438 | 4.226 | 4.226 | +0.073 (+1.76%) | 103,730 |