Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | MYR | 0.1986 | 0.2014 | 0.1972 | 0.2014 | 0.2014 | +0.001 (+0.70%) | 525,600 |
15 Sep 2005 | MYR | 0.1986 | 0.2 | 0.1986 | 0.2 | 0.2 | 0.0 (0.0%) | 180,000 |
14 Sep 2005 | MYR | 0.2 | 0.2042 | 0.1986 | 0.2 | 0.2 | 0.0 (0.0%) | 224,280 |
13 Sep 2005 | MYR | 0.2 | 0.2 | 0.1972 | 0.2 | 0.2 | 0.0 (0.0%) | 145,440 |
12 Sep 2005 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.003 (+1.42%) | 320,400 |
9 Sep 2005 | MYR | 0.1986 | 0.1986 | 0.1972 | 0.1972 | 0.1972 | -0.001 (-0.70%) | 561,600 |
8 Sep 2005 | MYR | 0.1986 | 0.2014 | 0.1972 | 0.1986 | 0.1986 | -0.001 (-0.70%) | 385,200 |
7 Sep 2005 | MYR | 0.1972 | 0.2 | 0.1972 | 0.2 | 0.2 | +0.003 (+1.42%) | 624,960 |
6 Sep 2005 | MYR | 0.1958 | 0.1972 | 0.1958 | 0.1972 | 0.1972 | -0.001 (-0.70%) | 125,280 |
5 Sep 2005 | MYR | 0.1986 | 0.1986 | 0.1972 | 0.1986 | 0.1986 | +0.001 (+0.71%) | 122,400 |
2 Sep 2005 | MYR | 0.1972 | 0.1986 | 0.1958 | 0.1972 | 0.1972 | -0.001 (-0.70%) | 203,040 |
1 Sep 2005 | MYR | 0.2 | 0.2014 | 0.1972 | 0.1986 | 0.1986 | -0.003 (-1.39%) | 156,600 |
30 Aug 2005 | MYR | 0.2 | 0.2014 | 0.1972 | 0.2014 | 0.2014 | +0.004 (+2.13%) | 34,200 |
29 Aug 2005 | MYR | 0.1972 | 0.1986 | 0.1958 | 0.1972 | 0.1972 | -0.003 (-1.40%) | 207,000 |
26 Aug 2005 | MYR | 0.1972 | 0.2042 | 0.1958 | 0.2 | 0.2 | 0.0 (0.0%) | 606,600 |
25 Aug 2005 | MYR | 0.2014 | 0.2014 | 0.1958 | 0.2 | 0.2 | 0.0 (0.0%) | 293,400 |
24 Aug 2005 | MYR | 0.2028 | 0.2028 | 0.1972 | 0.2 | 0.2 | -0.003 (-1.38%) | 383,400 |
23 Aug 2005 | MYR | 0.2042 | 0.2069 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 883,800 |
22 Aug 2005 | MYR | 0.1986 | 0.2042 | 0.1944 | 0.2028 | 0.2028 | +0.008 (+4.32%) | 657,360 |
19 Aug 2005 | MYR | 0.1903 | 0.1972 | 0.1903 | 0.1944 | 0.1944 | +0.004 (+2.15%) | 1,062,720 |
18 Aug 2005 | MYR | 0.1875 | 0.1903 | 0.1875 | 0.1903 | 0.1903 | +0.003 (+1.49%) | 493,200 |
17 Aug 2005 | MYR | 0.1861 | 0.1875 | 0.1861 | 0.1875 | 0.1875 | +0.001 (+0.75%) | 709,200 |
16 Aug 2005 | MYR | 0.1847 | 0.1861 | 0.1847 | 0.1861 | 0.1861 | +0.003 (+1.53%) | 266,400 |
15 Aug 2005 | MYR | 0.1861 | 0.1875 | 0.1833 | 0.1833 | 0.1833 | -0.004 (-2.24%) | 165,960 |
12 Aug 2005 | MYR | 0.1875 | 0.1875 | 0.1833 | 0.1875 | 0.1875 | 0.0 (0.0%) | 878,760 |
11 Aug 2005 | MYR | 0.1889 | 0.1889 | 0.1875 | 0.1875 | 0.1875 | -0.003 (-1.47%) | 129,600 |
10 Aug 2005 | MYR | 0.1875 | 0.1903 | 0.1861 | 0.1903 | 0.1903 | +0.003 (+1.49%) | 358,200 |
9 Aug 2005 | MYR | 0.1875 | 0.1875 | 0.1861 | 0.1875 | 0.1875 | -0.003 (-1.47%) | 403,200 |
8 Aug 2005 | MYR | 0.1889 | 0.1903 | 0.1847 | 0.1903 | 0.1903 | 0.0 (0.0%) | 2,801,520 |
5 Aug 2005 | MYR | 0.1847 | 0.1903 | 0.1833 | 0.1903 | 0.1903 | +0.006 (+3.03%) | 1,666,800 |