Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | MYR | 2.62 | 2.66 | 2.56 | 2.64 | 2.64 | +0.02 (+0.76%) | 778,500 |
7 Sep 2005 | MYR | 2.6 | 2.68 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 1,261,600 |
6 Sep 2005 | MYR | 2.48 | 2.6 | 2.48 | 2.58 | 2.58 | +0.12 (+4.88%) | 2,183,550 |
5 Sep 2005 | MYR | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 552,500 |
2 Sep 2005 | MYR | 2.44 | 2.5 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 465,250 |
1 Sep 2005 | MYR | 2.4 | 2.48 | 2.4 | 2.44 | 2.44 | +0.06 (+2.52%) | 713,850 |
30 Aug 2005 | MYR | 2.4 | 2.4 | 2.28 | 2.38 | 2.38 | 0.0 (0.0%) | 1,625,000 |
29 Aug 2005 | MYR | 2.44 | 2.48 | 2.36 | 2.38 | 2.38 | -0.06 (-2.46%) | 685,700 |
26 Aug 2005 | MYR | 2.42 | 2.5 | 2.36 | 2.44 | 2.44 | -0.04 (-1.61%) | 493,950 |
25 Aug 2005 | MYR | 2.42 | 2.5 | 2.42 | 2.48 | 2.48 | +0.08 (+3.33%) | 837,250 |
24 Aug 2005 | MYR | 2.32 | 2.46 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 1,362,850 |
23 Aug 2005 | MYR | 2.2 | 2.3 | 2.2 | 2.3 | 2.3 | +0.08 (+3.60%) | 826,800 |
22 Aug 2005 | MYR | 2.2 | 2.22 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 217,000 |
19 Aug 2005 | MYR | 2.2 | 2.22 | 2.14 | 2.22 | 2.22 | +0.04 (+1.83%) | 368,500 |
18 Aug 2005 | MYR | 2.16 | 2.22 | 2.16 | 2.18 | 2.18 | +0.04 (+1.87%) | 771,850 |
17 Aug 2005 | MYR | 2.1 | 2.16 | 2.08 | 2.14 | 2.14 | +0.04 (+1.90%) | 278,900 |
16 Aug 2005 | MYR | 2.04 | 2.1 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 322,500 |
15 Aug 2005 | MYR | 2.1 | 2.12 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 510,000 |
12 Aug 2005 | MYR | 2.06 | 2.1 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 390,300 |
11 Aug 2005 | MYR | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | 0.0 (0.0%) | 1,215,550 |
10 Aug 2005 | MYR | 2.04 | 2.08 | 1.94 | 2.06 | 2.06 | +0.02 (+0.98%) | 838,950 |
9 Aug 2005 | MYR | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 418,600 |
8 Aug 2005 | MYR | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 303,000 |
5 Aug 2005 | MYR | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 341,500 |
4 Aug 2005 | MYR | 2.06 | 2.1 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 484,700 |
3 Aug 2005 | MYR | 2.08 | 2.14 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 595,750 |
2 Aug 2005 | MYR | 1.96 | 2.16 | 1.96 | 2.1 | 2.1 | +0.15 (+7.69%) | 2,004,100 |
1 Aug 2005 | MYR | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 241,500 |
29 Jul 2005 | MYR | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 668,950 |
28 Jul 2005 | MYR | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | +0.02 (+1.05%) | 639,450 |