Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | MYR | 0.2723 | 0.2863 | 0.2723 | 0.2828 | 0.2828 | +0.014 (+5.21%) | 9,630,292 |
23 Sep 2005 | MYR | 0.2584 | 0.2758 | 0.2584 | 0.2688 | 0.2688 | +0.01 (+4.02%) | 6,792,445 |
22 Sep 2005 | MYR | 0.2584 | 0.2619 | 0.2514 | 0.2584 | 0.2584 | -0.004 (-1.34%) | 1,490,385 |
21 Sep 2005 | MYR | 0.2584 | 0.2688 | 0.2584 | 0.2619 | 0.2619 | +0.011 (+4.18%) | 7,513,650 |
20 Sep 2005 | MYR | 0.2339 | 0.2619 | 0.2339 | 0.2514 | 0.2514 | +0.018 (+7.48%) | 11,445,191 |
19 Sep 2005 | MYR | 0.2269 | 0.2339 | 0.2269 | 0.2339 | 0.2339 | +0.007 (+3.09%) | 1,142,385 |
16 Sep 2005 | MYR | 0.2304 | 0.2304 | 0.2235 | 0.2269 | 0.2269 | -0.004 (-1.52%) | 1,591,348 |
15 Sep 2005 | MYR | 0.2304 | 0.2374 | 0.2269 | 0.2304 | 0.2304 | +0.004 (+1.54%) | 2,719,126 |
14 Sep 2005 | MYR | 0.2304 | 0.2444 | 0.2269 | 0.2269 | 0.2269 | -0.004 (-1.52%) | 5,453,576 |
13 Sep 2005 | MYR | 0.2269 | 0.2304 | 0.2269 | 0.2304 | 0.2304 | +0.004 (+1.54%) | 676,237 |
12 Sep 2005 | MYR | 0.2269 | 0.2304 | 0.22 | 0.2269 | 0.2269 | +0.003 (+1.52%) | 1,485,516 |
9 Sep 2005 | MYR | 0.2269 | 0.2339 | 0.22 | 0.2235 | 0.2235 | -0.007 (-2.99%) | 3,055,669 |
8 Sep 2005 | MYR | 0.2269 | 0.2304 | 0.22 | 0.2304 | 0.2304 | +0.007 (+3.09%) | 2,474,667 |
7 Sep 2005 | MYR | 0.2269 | 0.2269 | 0.22 | 0.2235 | 0.2235 | -0.003 (-1.50%) | 484,622 |
6 Sep 2005 | MYR | 0.2269 | 0.2304 | 0.2095 | 0.2269 | 0.2269 | -0.004 (-1.52%) | 2,461,778 |
5 Sep 2005 | MYR | 0.2304 | 0.2304 | 0.2235 | 0.2304 | 0.2304 | +0.004 (+1.54%) | 3,159,210 |
2 Sep 2005 | MYR | 0.2304 | 0.2374 | 0.2235 | 0.2269 | 0.2269 | -0.011 (-4.42%) | 416,740 |
1 Sep 2005 | MYR | 0.2235 | 0.2374 | 0.2235 | 0.2374 | 0.2374 | +0.004 (+1.50%) | 768,893 |
30 Aug 2005 | MYR | 0.2339 | 0.2409 | 0.22 | 0.2339 | 0.2339 | 0.0 (0.0%) | 2,657,689 |
29 Aug 2005 | MYR | 0.2479 | 0.2479 | 0.2269 | 0.2339 | 0.2339 | -0.007 (-2.91%) | 2,785,289 |
26 Aug 2005 | MYR | 0.2514 | 0.2584 | 0.2409 | 0.2409 | 0.2409 | -0.014 (-5.49%) | 315,204 |
25 Aug 2005 | MYR | 0.2619 | 0.2619 | 0.2444 | 0.2549 | 0.2549 | -0.004 (-1.35%) | 571,264 |
24 Aug 2005 | MYR | 0.2549 | 0.2653 | 0.2514 | 0.2584 | 0.2584 | +0.007 (+2.78%) | 3,073,427 |
23 Aug 2005 | MYR | 0.2374 | 0.2549 | 0.2374 | 0.2514 | 0.2514 | +0.018 (+7.48%) | 4,133,467 |
22 Aug 2005 | MYR | 0.2269 | 0.2339 | 0.2235 | 0.2339 | 0.2339 | +0.004 (+1.52%) | 1,557,694 |
19 Aug 2005 | MYR | 0.2269 | 0.2304 | 0.2235 | 0.2304 | 0.2304 | 0.0 (0.0%) | 720,059 |
18 Aug 2005 | MYR | 0.2374 | 0.2374 | 0.2235 | 0.2304 | 0.2304 | -0.007 (-2.95%) | 734,237 |
17 Aug 2005 | MYR | 0.2304 | 0.2374 | 0.2235 | 0.2374 | 0.2374 | +0.007 (+3.04%) | 2,845,151 |
16 Aug 2005 | MYR | 0.2304 | 0.2374 | 0.2235 | 0.2304 | 0.2304 | 0.0 (0.0%) | 1,527,190 |
15 Aug 2005 | MYR | 0.2339 | 0.2339 | 0.2235 | 0.2304 | 0.2304 | -0.007 (-2.95%) | 376,642 |