Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | MYR | 0.1633 | 0.1667 | 0.1633 | 0.165 | 0.165 | +0.002 (+1.04%) | 5,061,600 |
1 Sep 2005 | MYR | 0.17 | 0.17 | 0.1617 | 0.1633 | 0.1633 | -0.007 (-3.94%) | 3,432,900 |
30 Aug 2005 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.003 (-1.90%) | 6,007,200 |
29 Aug 2005 | MYR | 0.1783 | 0.1783 | 0.1717 | 0.1733 | 0.1733 | -0.007 (-3.72%) | 1,091,700 |
26 Aug 2005 | MYR | 0.18 | 0.1817 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 225,300 |
25 Aug 2005 | MYR | 0.18 | 0.18 | 0.1783 | 0.18 | 0.18 | -0.002 (-0.94%) | 1,344,300 |
24 Aug 2005 | MYR | 0.18 | 0.1883 | 0.18 | 0.1817 | 0.1817 | +0.002 (+0.94%) | 2,222,700 |
23 Aug 2005 | MYR | 0.1783 | 0.1817 | 0.1783 | 0.18 | 0.18 | 0.0 (0.0%) | 1,138,800 |
22 Aug 2005 | MYR | 0.18 | 0.18 | 0.1783 | 0.18 | 0.18 | -0.003 (-1.80%) | 904,800 |
19 Aug 2005 | MYR | 0.185 | 0.185 | 0.1817 | 0.1833 | 0.1833 | -0.002 (-0.92%) | 1,713,300 |
18 Aug 2005 | MYR | 0.1867 | 0.1867 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 665,700 |
17 Aug 2005 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.003 (-1.75%) | 447,300 |
16 Aug 2005 | MYR | 0.1883 | 0.19 | 0.1867 | 0.1883 | 0.1883 | 0.0 (0.0%) | 1,707,000 |
15 Aug 2005 | MYR | 0.19 | 0.1917 | 0.1883 | 0.1883 | 0.1883 | -0.002 (-0.89%) | 811,800 |
12 Aug 2005 | MYR | 0.1917 | 0.1917 | 0.19 | 0.19 | 0.19 | -0.002 (-0.89%) | 2,833,800 |
11 Aug 2005 | MYR | 0.195 | 0.195 | 0.1917 | 0.1917 | 0.1917 | -0.003 (-1.69%) | 2,152,200 |
10 Aug 2005 | MYR | 0.2017 | 0.2017 | 0.195 | 0.195 | 0.195 | -0.007 (-3.32%) | 627,000 |
9 Aug 2005 | MYR | 0.205 | 0.205 | 0.2 | 0.2017 | 0.2017 | -0.005 (-2.42%) | 1,190,400 |
8 Aug 2005 | MYR | 0.2067 | 0.2083 | 0.2067 | 0.2067 | 0.2067 | 0.0 (0.0%) | 429,900 |
5 Aug 2005 | MYR | 0.21 | 0.21 | 0.2067 | 0.2067 | 0.2067 | -0.007 (-3.09%) | 384,600 |
4 Aug 2005 | MYR | 0.2167 | 0.2167 | 0.21 | 0.2133 | 0.2133 | 0.0 (0.0%) | 9,266,700 |
3 Aug 2005 | MYR | 0.1967 | 0.215 | 0.195 | 0.2133 | 0.2133 | +0.017 (+8.44%) | 7,682,100 |
2 Aug 2005 | MYR | 0.1933 | 0.2 | 0.19 | 0.1967 | 0.1967 | +0.003 (+1.76%) | 2,778,300 |
1 Aug 2005 | MYR | 0.1933 | 0.195 | 0.1883 | 0.1933 | 0.1933 | -0.003 (-1.73%) | 2,945,700 |
29 Jul 2005 | MYR | 0.1983 | 0.1983 | 0.1967 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 630,300 |
28 Jul 2005 | MYR | 0.1983 | 0.2 | 0.1967 | 0.2 | 0.2 | +0.002 (+0.86%) | 646,800 |
27 Jul 2005 | MYR | 0.2033 | 0.2033 | 0.1983 | 0.1983 | 0.1983 | -0.005 (-2.46%) | 1,181,700 |
26 Jul 2005 | MYR | 0.195 | 0.2067 | 0.1933 | 0.2033 | 0.2033 | +0.008 (+4.26%) | 5,958,300 |
25 Jul 2005 | MYR | 0.1933 | 0.1967 | 0.1933 | 0.195 | 0.195 | +0.005 (+2.63%) | 3,685,800 |
22 Jul 2005 | MYR | 0.1933 | 0.195 | 0.1883 | 0.19 | 0.19 | -0.002 (-0.89%) | 5,285,100 |