Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | MYR | 0.675 | 0.69 | 0.66 | 0.675 | 0.675 | -0.03 (-4.26%) | 13,999 |
30 Aug 2005 | MYR | 0.675 | 0.72 | 0.675 | 0.705 | 0.705 | +0.03 (+4.44%) | 12,333 |
29 Aug 2005 | MYR | 0.72 | 0.72 | 0.675 | 0.675 | 0.675 | -0.105 (-13.46%) | 0 |
26 Aug 2005 | MYR | 0.69 | 0.78 | 0.69 | 0.78 | 0.78 | +0.105 (+15.56%) | 136,433 |
25 Aug 2005 | MYR | 0.705 | 0.705 | 0.66 | 0.675 | 0.675 | 0.0 (0.0%) | 8,766 |
24 Aug 2005 | MYR | 0.72 | 0.72 | 0.675 | 0.675 | 0.675 | -0.045 (-6.25%) | 0 |
23 Aug 2005 | MYR | 0.72 | 0.72 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 10,233 |
22 Aug 2005 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.045 (-5.88%) | 8,666 |
19 Aug 2005 | MYR | 0.72 | 0.765 | 0.72 | 0.765 | 0.765 | 0.0 (0.0%) | 37,999 |
18 Aug 2005 | MYR | 0.72 | 0.765 | 0.72 | 0.765 | 0.765 | +0.015 (+2%) | 7,666 |
17 Aug 2005 | MYR | 0.75 | 0.75 | 0.705 | 0.75 | 0.75 | +0.03 (+4.17%) | 111,133 |
16 Aug 2005 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 5,999 |
15 Aug 2005 | MYR | 0.705 | 0.72 | 0.705 | 0.72 | 0.72 | -0.03 (-4%) | 19,999 |
12 Aug 2005 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.03 (+4.17%) | 37,766 |
11 Aug 2005 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 158,299 |
10 Aug 2005 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 47,733 |
9 Aug 2005 | MYR | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | +0.015 (+2.04%) | 33,033 |
8 Aug 2005 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | +0.015 (+2.08%) | 20,666 |
5 Aug 2005 | MYR | 0.72 | 0.735 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 86,666 |
4 Aug 2005 | MYR | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 125,166 |
3 Aug 2005 | MYR | 0.75 | 0.75 | 0.72 | 0.735 | 0.735 | -0.015 (-2%) | 54,333 |
2 Aug 2005 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 48,333 |
1 Aug 2005 | MYR | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 96,666 |
29 Jul 2005 | MYR | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -0.045 (-5.66%) | 40,333 |
28 Jul 2005 | MYR | 0.78 | 0.795 | 0.735 | 0.795 | 0.795 | +0.03 (+3.92%) | 18,866 |
27 Jul 2005 | MYR | 0.75 | 0.765 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 127,466 |
26 Jul 2005 | MYR | 0.795 | 0.795 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 155,866 |
25 Jul 2005 | MYR | 0.825 | 0.855 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 102,999 |
22 Jul 2005 | MYR | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 93,333 |
21 Jul 2005 | MYR | 0.84 | 0.84 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 12,699 |