Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | MYR | 1.215 | 1.215 | 1.1973 | 1.2061 | 1.2061 | -0.009 (-0.73%) | 11,752,258 |
9 Sep 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.215 | 1.215 | +0.009 (+0.74%) | 3,244,626 |
8 Sep 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 3,123,975 |
7 Sep 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 2,034,727 |
6 Sep 2005 | MYR | 1.1973 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 8,881,989 |
5 Sep 2005 | MYR | 1.1973 | 1.2061 | 1.1884 | 1.1973 | 1.1973 | 0.0 (0.0%) | 11,760,151 |
2 Sep 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.1973 | 1.1973 | 0.0 (0.0%) | 3,685,512 |
1 Sep 2005 | MYR | 1.215 | 1.215 | 1.1973 | 1.1973 | 1.1973 | -0.018 (-1.46%) | 11,788,905 |
30 Aug 2005 | MYR | 1.215 | 1.2239 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 12,521,835 |
29 Aug 2005 | MYR | 1.2327 | 1.2327 | 1.2061 | 1.215 | 1.215 | -0.018 (-1.44%) | 10,059,189 |
26 Aug 2005 | MYR | 1.2061 | 1.2327 | 1.2061 | 1.2327 | 1.2327 | +0.027 (+2.21%) | 6,336,465 |
25 Aug 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 2,772,732 |
24 Aug 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 3,736,254 |
23 Aug 2005 | MYR | 1.215 | 1.215 | 1.1973 | 1.1973 | 1.1973 | -0.018 (-1.46%) | 8,031,790 |
22 Aug 2005 | MYR | 1.215 | 1.215 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 4,178,267 |
19 Aug 2005 | MYR | 1.1973 | 1.215 | 1.1973 | 1.215 | 1.215 | +0.009 (+0.74%) | 7,514,792 |
18 Aug 2005 | MYR | 1.1973 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 4,412,805 |
17 Aug 2005 | MYR | 1.1973 | 1.2061 | 1.1973 | 1.1973 | 1.1973 | 0.0 (0.0%) | 6,152,669 |
16 Aug 2005 | MYR | 1.2061 | 1.215 | 1.1973 | 1.1973 | 1.1973 | -0.009 (-0.73%) | 8,222,352 |
15 Aug 2005 | MYR | 1.2061 | 1.2239 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 12,137,892 |
12 Aug 2005 | MYR | 1.215 | 1.215 | 1.2061 | 1.2061 | 1.2061 | -0.009 (-0.73%) | 2,326,772 |
11 Aug 2005 | MYR | 1.215 | 1.2239 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 20,036,628 |
10 Aug 2005 | MYR | 1.215 | 1.2239 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 7,188,356 |
9 Aug 2005 | MYR | 1.215 | 1.2239 | 1.215 | 1.215 | 1.215 | 0.0 (0.0%) | 6,948,744 |
8 Aug 2005 | MYR | 1.2327 | 1.2327 | 1.2061 | 1.215 | 1.215 | -0.035 (-2.84%) | 9,322,875 |
5 Aug 2005 | MYR | 1.2593 | 1.2682 | 1.2505 | 1.2505 | 1.2505 | -0.009 (-0.70%) | 14,322,589 |
4 Aug 2005 | MYR | 1.2771 | 1.2771 | 1.2505 | 1.2593 | 1.2593 | -0.009 (-0.70%) | 20,633,684 |
3 Aug 2005 | MYR | 1.2771 | 1.2859 | 1.2682 | 1.2682 | 1.2682 | 0.0 (0.0%) | 24,657,473 |
2 Aug 2005 | MYR | 1.2771 | 1.2771 | 1.2682 | 1.2682 | 1.2682 | -0.009 (-0.70%) | 12,530,856 |
1 Aug 2005 | MYR | 1.2771 | 1.2771 | 1.2682 | 1.2771 | 1.2771 | +0.009 (+0.70%) | 7,315,210 |