Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 35,000 |
17 Aug 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 71,000 |
16 Aug 2005 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 62,000 |
15 Aug 2005 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 90,000 |
12 Aug 2005 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 202,000 |
11 Aug 2005 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.02 (+9.09%) | 310,500 |
10 Aug 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 229,000 |
9 Aug 2005 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 366,300 |
8 Aug 2005 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 149,500 |
5 Aug 2005 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 80,000 |
4 Aug 2005 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 50,000 |
3 Aug 2005 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 142,300 |
2 Aug 2005 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 197,000 |
1 Aug 2005 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 174,000 |
29 Jul 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 249,700 |
28 Jul 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 335,400 |
27 Jul 2005 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 407,000 |
26 Jul 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 211,000 |
25 Jul 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 185,000 |
22 Jul 2005 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 374,400 |
21 Jul 2005 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 391,900 |
20 Jul 2005 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 328,000 |
19 Jul 2005 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 151,300 |
18 Jul 2005 | MYR | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | -0.01 (-3.92%) | 224,200 |
15 Jul 2005 | MYR | 0.265 | 0.265 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 433,400 |
14 Jul 2005 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 423,700 |
13 Jul 2005 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 367,300 |
12 Jul 2005 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.02 (+8.51%) | 1,003,600 |
11 Jul 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.015 (+6.82%) | 153,000 |
8 Jul 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 233,000 |