Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | MYR | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 122,300 |
29 Sep 2005 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 104,000 |
28 Sep 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 40,000 |
27 Sep 2005 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 21,500 |
26 Sep 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 20,000 |
23 Sep 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 11,000 |
22 Sep 2005 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 55,000 |
21 Sep 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 32,400 |
20 Sep 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 103,000 |
19 Sep 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 21,000 |
16 Sep 2005 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 23,000 |
15 Sep 2005 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 45,000 |
14 Sep 2005 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 165,000 |
13 Sep 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 50,400 |
12 Sep 2005 | MYR | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 55,900 |
9 Sep 2005 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 2,000 |
8 Sep 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 28,000 |
7 Sep 2005 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 52,000 |
6 Sep 2005 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 50,300 |
5 Sep 2005 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 32,000 |
2 Sep 2005 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 45,000 |
1 Sep 2005 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 70,400 |
30 Aug 2005 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 45,600 |
29 Aug 2005 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 113,000 |
26 Aug 2005 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 429,800 |
25 Aug 2005 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 239,800 |
24 Aug 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 78,000 |
23 Aug 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 102,000 |
22 Aug 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 72,200 |
19 Aug 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 21,000 |