Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | MYR | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0.0 (0.0%) | 14,600 |
16 Sep 2005 | MYR | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0.0 (0.0%) | 33,600 |
15 Sep 2005 | MYR | 3.025 | 3.05 | 3.025 | 3.025 | 3.025 | 0.0 (0.0%) | 14,000 |
14 Sep 2005 | MYR | 3.025 | 3.05 | 3.025 | 3.025 | 3.025 | -0.025 (-0.82%) | 102,400 |
13 Sep 2005 | MYR | 3.075 | 3.075 | 3.05 | 3.05 | 3.05 | -0.025 (-0.81%) | 23,800 |
12 Sep 2005 | MYR | 3.025 | 3.125 | 3.025 | 3.075 | 3.075 | +0.05 (+1.65%) | 135,600 |
9 Sep 2005 | MYR | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0.0 (0.0%) | 24,200 |
8 Sep 2005 | MYR | 3.025 | 3.05 | 3.025 | 3.025 | 3.025 | 0.0 (0.0%) | 100,800 |
7 Sep 2005 | MYR | 2.95 | 3.05 | 2.95 | 3.025 | 3.025 | +0.075 (+2.54%) | 349,000 |
6 Sep 2005 | MYR | 2.95 | 2.95 | 2.925 | 2.95 | 2.95 | 0.0 (0.0%) | 194,000 |
5 Sep 2005 | MYR | 2.825 | 2.95 | 2.825 | 2.95 | 2.95 | +0.15 (+5.36%) | 361,800 |
2 Sep 2005 | MYR | 2.8 | 2.825 | 2.8 | 2.8 | 2.8 | +0.025 (+0.90%) | 184,800 |
1 Sep 2005 | MYR | 2.775 | 2.775 | 2.775 | 2.775 | 2.775 | 0.0 (0.0%) | 80,000 |
30 Aug 2005 | MYR | 2.775 | 2.775 | 2.775 | 2.775 | 2.775 | 0.0 (0.0%) | 57,000 |
29 Aug 2005 | MYR | 2.775 | 2.8 | 2.775 | 2.775 | 2.775 | 0.0 (0.0%) | 170,000 |
26 Aug 2005 | MYR | 2.775 | 2.775 | 2.775 | 2.775 | 2.775 | 0.0 (0.0%) | 102,000 |
25 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 577,000 |
24 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 162,800 |
23 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | +0.025 (+0.92%) | 344,800 |
22 Aug 2005 | MYR | 2.725 | 2.725 | 2.725 | 2.725 | 2.725 | 0.0 (0.0%) | 10,000 |
19 Aug 2005 | MYR | 2.725 | 2.725 | 2.725 | 2.725 | 2.725 | 0.0 (0.0%) | 56,600 |
18 Aug 2005 | MYR | 2.75 | 2.75 | 2.725 | 2.725 | 2.725 | 0.0 (0.0%) | 0 |
17 Aug 2005 | MYR | 2.725 | 2.725 | 2.725 | 2.725 | 2.725 | -0.025 (-0.91%) | 10,000 |
16 Aug 2005 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 12,000 |
15 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | -0.025 (-0.90%) | 19,000 |
12 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 37,000 |
11 Aug 2005 | MYR | 2.775 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 8,200 |
10 Aug 2005 | MYR | 2.775 | 2.775 | 2.75 | 2.75 | 2.75 | -0.025 (-0.90%) | 144,200 |
9 Aug 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.775 | 2.775 | 0.0 (0.0%) | 62,000 |
8 Aug 2005 | MYR | 2.775 | 2.775 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 239,000 |