Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | MYR | 0.09 | 0.0925 | 0.09 | 0.0925 | 0.0925 | 0.0 (0.0%) | 137,999 |
19 Sep 2005 | MYR | 0.09 | 0.0925 | 0.09 | 0.0925 | 0.0925 | +0.003 (+2.78%) | 151,999 |
16 Sep 2005 | MYR | 0.09 | 0.09 | 0.0875 | 0.09 | 0.09 | -0.003 (-2.70%) | 153,999 |
15 Sep 2005 | MYR | 0.0875 | 0.0925 | 0.0875 | 0.0925 | 0.0925 | +0.005 (+5.71%) | 204,399 |
14 Sep 2005 | MYR | 0.085 | 0.0875 | 0.085 | 0.0875 | 0.0875 | +0.003 (+2.94%) | 65,999 |
13 Sep 2005 | MYR | 0.085 | 0.0875 | 0.0825 | 0.085 | 0.085 | +0.003 (+3.03%) | 376,399 |
12 Sep 2005 | MYR | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0 (0.0%) | 7,999 |
9 Sep 2005 | MYR | 0.08 | 0.0825 | 0.0775 | 0.0825 | 0.0825 | 0.0 (0.0%) | 83,999 |
8 Sep 2005 | MYR | 0.0775 | 0.0825 | 0.0775 | 0.0825 | 0.0825 | +0.003 (+3.13%) | 131,999 |
7 Sep 2005 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | +0.003 (+3.23%) | 172,399 |
6 Sep 2005 | MYR | 0.0775 | 0.0775 | 0.075 | 0.0775 | 0.0775 | 0.0 (0.0%) | 301,999 |
5 Sep 2005 | MYR | 0.075 | 0.0775 | 0.0725 | 0.0775 | 0.0775 | +0.005 (+6.90%) | 263,999 |
2 Sep 2005 | MYR | 0.075 | 0.0775 | 0.07 | 0.0725 | 0.0725 | 0.0 (0.0%) | 667,998 |
1 Sep 2005 | MYR | 0.0825 | 0.0825 | 0.0725 | 0.0725 | 0.0725 | -0.013 (-14.71%) | 1,167,997 |
30 Aug 2005 | MYR | 0.0825 | 0.085 | 0.0825 | 0.085 | 0.085 | 0.0 (0.0%) | 121,999 |
29 Aug 2005 | MYR | 0.085 | 0.085 | 0.0825 | 0.085 | 0.085 | -0.003 (-2.86%) | 288,199 |
26 Aug 2005 | MYR | 0.095 | 0.095 | 0.0825 | 0.0875 | 0.0875 | -0.005 (-5.41%) | 462,398 |
25 Aug 2005 | MYR | 0.08 | 0.0975 | 0.08 | 0.0925 | 0.0925 | +0.015 (+19.35%) | 2,231,394 |
24 Aug 2005 | MYR | 0.0775 | 0.08 | 0.0775 | 0.0775 | 0.0775 | -0.005 (-6.06%) | 19,999 |
23 Aug 2005 | MYR | 0.08 | 0.0825 | 0.0775 | 0.0825 | 0.0825 | 0.0 (0.0%) | 783,598 |
22 Aug 2005 | MYR | 0.08 | 0.0825 | 0.075 | 0.0825 | 0.0825 | +0.003 (+3.13%) | 649,798 |
19 Aug 2005 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 59,999 |
18 Aug 2005 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 176,999 |
17 Aug 2005 | MYR | 0.085 | 0.085 | 0.0825 | 0.085 | 0.085 | -0.003 (-2.86%) | 1,725,795 |
16 Aug 2005 | MYR | 0.09 | 0.09 | 0.0875 | 0.0875 | 0.0875 | -0.003 (-2.78%) | 825,597 |
15 Aug 2005 | MYR | 0.09 | 0.0925 | 0.09 | 0.09 | 0.09 | -0.003 (-2.70%) | 469,398 |
12 Aug 2005 | MYR | 0.0925 | 0.0925 | 0.09 | 0.0925 | 0.0925 | 0.0 (0.0%) | 712,198 |
11 Aug 2005 | MYR | 0.1 | 0.1025 | 0.09 | 0.0925 | 0.0925 | -0.007 (-7.50%) | 5,111,587 |
10 Aug 2005 | MYR | 0.1025 | 0.1075 | 0.0975 | 0.1 | 0.1 | -0.005 (-4.76%) | 1,545,796 |
9 Aug 2005 | MYR | 0.105 | 0.1075 | 0.1 | 0.105 | 0.105 | -0.003 (-2.33%) | 1,413,596 |