Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2005 | MYR | 0.6667 | 0.67 | 0.6667 | 0.6667 | 0.6667 | 0.0 (0.0%) | 63,000 |
4 Oct 2005 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | +0.007 (+1.02%) | 18,900 |
3 Oct 2005 | MYR | 0.66 | 0.66 | 0.6567 | 0.66 | 0.66 | 0.0 (0.0%) | 93,000 |
30 Sep 2005 | MYR | 0.66 | 0.6633 | 0.66 | 0.66 | 0.66 | -0.003 (-0.50%) | 54,000 |
29 Sep 2005 | MYR | 0.66 | 0.6633 | 0.66 | 0.6633 | 0.6633 | +0.003 (+0.50%) | 30,000 |
28 Sep 2005 | MYR | 0.6667 | 0.6667 | 0.6533 | 0.66 | 0.66 | -0.007 (-1.00%) | 150,000 |
27 Sep 2005 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.0 (0.0%) | 48,600 |
26 Sep 2005 | MYR | 0.6733 | 0.6733 | 0.6667 | 0.6667 | 0.6667 | -0.007 (-0.98%) | 29,100 |
23 Sep 2005 | MYR | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.0 (0.0%) | 20,400 |
22 Sep 2005 | MYR | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.6733 | +0.003 (+0.49%) | 42,000 |
21 Sep 2005 | MYR | 0.67 | 0.6733 | 0.67 | 0.67 | 0.67 | -0.003 (-0.49%) | 30,000 |
20 Sep 2005 | MYR | 0.6667 | 0.6733 | 0.6667 | 0.6733 | 0.6733 | +0.003 (+0.49%) | 83,700 |
19 Sep 2005 | MYR | 0.6667 | 0.67 | 0.6667 | 0.67 | 0.67 | +0.003 (+0.49%) | 48,000 |
16 Sep 2005 | MYR | 0.66 | 0.6667 | 0.66 | 0.6667 | 0.6667 | +0.01 (+1.52%) | 88,500 |
15 Sep 2005 | MYR | 0.65 | 0.6567 | 0.65 | 0.6567 | 0.6567 | +0.003 (+0.52%) | 30,600 |
14 Sep 2005 | MYR | 0.65 | 0.6533 | 0.65 | 0.6533 | 0.6533 | +0.003 (+0.51%) | 51,900 |
13 Sep 2005 | MYR | 0.6467 | 0.65 | 0.6467 | 0.65 | 0.65 | +0.003 (+0.51%) | 58,500 |
12 Sep 2005 | MYR | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | +0.003 (+0.53%) | 36,000 |
9 Sep 2005 | MYR | 0.6433 | 0.6433 | 0.6433 | 0.6433 | 0.6433 | 0.0 (0.0%) | 18,000 |
8 Sep 2005 | MYR | 0.64 | 0.6433 | 0.64 | 0.6433 | 0.6433 | +0.003 (+0.52%) | 39,000 |
7 Sep 2005 | MYR | 0.6333 | 0.64 | 0.6333 | 0.64 | 0.64 | +0.003 (+0.52%) | 72,300 |
6 Sep 2005 | MYR | 0.6333 | 0.6367 | 0.6333 | 0.6367 | 0.6367 | +0.003 (+0.54%) | 51,000 |
5 Sep 2005 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 85,500 |
2 Sep 2005 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 33,000 |
1 Sep 2005 | MYR | 0.6333 | 0.6333 | 0.6267 | 0.6333 | 0.6333 | -0.01 (-1.55%) | 50,100 |
30 Aug 2005 | MYR | 0.6467 | 0.6467 | 0.64 | 0.6433 | 0.6433 | -0.007 (-1.03%) | 123,000 |
29 Aug 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 6,000 |
26 Aug 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 30,000 |
25 Aug 2005 | MYR | 0.6533 | 0.6533 | 0.6467 | 0.65 | 0.65 | 0.0 (0.0%) | 78,600 |
24 Aug 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.003 (+0.51%) | 60,000 |