Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 216,500 |
19 Aug 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 27,700 |
18 Aug 2005 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 138,000 |
17 Aug 2005 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 48,700 |
16 Aug 2005 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 85,200 |
15 Aug 2005 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 20,000 |
12 Aug 2005 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 236,400 |
11 Aug 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,114,100 |
10 Aug 2005 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 90,200 |
9 Aug 2005 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 256,200 |
8 Aug 2005 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 223,700 |
5 Aug 2005 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 97,400 |
4 Aug 2005 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 84,200 |
3 Aug 2005 | MYR | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 105,900 |
2 Aug 2005 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 158,800 |
1 Aug 2005 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 61,700 |
29 Jul 2005 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 54,400 |
28 Jul 2005 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 757,000 |
27 Jul 2005 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 89,700 |
26 Jul 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 147,500 |
25 Jul 2005 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 181,100 |
22 Jul 2005 | MYR | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.06 (-5.13%) | 1,179,400 |
21 Jul 2005 | MYR | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 193,300 |
20 Jul 2005 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 248,400 |
19 Jul 2005 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 223,100 |
18 Jul 2005 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 63,700 |
15 Jul 2005 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 337,000 |
14 Jul 2005 | MYR | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 313,200 |
13 Jul 2005 | MYR | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 240,500 |
12 Jul 2005 | MYR | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 410,400 |