Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | MYR | 0.165 | 0.175 | 0.16 | 0.175 | 0.175 | +0.003 (+1.45%) | 72,000 |
25 Aug 2005 | MYR | 0.18 | 0.18 | 0.165 | 0.1725 | 0.1725 | 0.0 (0.0%) | 77,400 |
24 Aug 2005 | MYR | 0.1775 | 0.18 | 0.17 | 0.1725 | 0.1725 | -0.003 (-1.43%) | 57,400 |
23 Aug 2005 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 12,200 |
22 Aug 2005 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | -0.003 (-1.45%) | 32,000 |
19 Aug 2005 | MYR | 0.1575 | 0.1725 | 0.1575 | 0.1725 | 0.1725 | +0.005 (+2.99%) | 181,800 |
18 Aug 2005 | MYR | 0.1525 | 0.1675 | 0.1525 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 150,400 |
17 Aug 2005 | MYR | 0.1525 | 0.1625 | 0.1525 | 0.1625 | 0.1625 | +0.007 (+4.84%) | 18,200 |
16 Aug 2005 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | +0.003 (+1.64%) | 80,000 |
15 Aug 2005 | MYR | 0.155 | 0.155 | 0.15 | 0.1525 | 0.1525 | -0.005 (-3.17%) | 283,600 |
12 Aug 2005 | MYR | 0.1525 | 0.1575 | 0.1525 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 96,000 |
11 Aug 2005 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 106,000 |
10 Aug 2005 | MYR | 0.155 | 0.155 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 137,200 |
9 Aug 2005 | MYR | 0.1475 | 0.155 | 0.1475 | 0.155 | 0.155 | +0.005 (+3.33%) | 137,800 |
8 Aug 2005 | MYR | 0.1475 | 0.15 | 0.1475 | 0.15 | 0.15 | +0.003 (+1.69%) | 177,800 |
5 Aug 2005 | MYR | 0.1475 | 0.15 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 330,000 |
4 Aug 2005 | MYR | 0.145 | 0.1475 | 0.145 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 175,800 |
3 Aug 2005 | MYR | 0.15 | 0.15 | 0.1425 | 0.15 | 0.15 | -0.003 (-1.64%) | 149,200 |
2 Aug 2005 | MYR | 0.1425 | 0.1525 | 0.1425 | 0.1525 | 0.1525 | +0.005 (+3.39%) | 375,000 |
1 Aug 2005 | MYR | 0.15 | 0.15 | 0.1425 | 0.1475 | 0.1475 | 0.0 (0.0%) | 736,400 |
29 Jul 2005 | MYR | 0.1525 | 0.1525 | 0.1475 | 0.1475 | 0.1475 | -0.007 (-4.84%) | 321,800 |
28 Jul 2005 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 305,400 |
27 Jul 2005 | MYR | 0.145 | 0.16 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 1,303,400 |
26 Jul 2005 | MYR | 0.1675 | 0.1675 | 0.1425 | 0.145 | 0.145 | -0.025 (-14.71%) | 849,200 |
25 Jul 2005 | MYR | 0.18 | 0.18 | 0.1575 | 0.17 | 0.17 | -0.018 (-9.33%) | 1,354,600 |
22 Jul 2005 | MYR | 0.1925 | 0.1925 | 0.185 | 0.1875 | 0.1875 | -0.005 (-2.60%) | 956,800 |
21 Jul 2005 | MYR | 0.19 | 0.1925 | 0.185 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 930,800 |
20 Jul 2005 | MYR | 0.1975 | 0.2 | 0.1875 | 0.195 | 0.195 | 0.0 (0.0%) | 1,043,800 |
19 Jul 2005 | MYR | 0.205 | 0.2075 | 0.185 | 0.195 | 0.195 | -0.015 (-7.14%) | 3,716,400 |
18 Jul 2005 | MYR | 0.21 | 0.2125 | 0.2025 | 0.21 | 0.21 | -0.005 (-2.33%) | 436,800 |