Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2005 | MYR | 0.65 | 0.65 | 0.6467 | 0.6467 | 0.6467 | 0.0 (0.0%) | 75,000 |
22 Aug 2005 | MYR | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | +0.003 (+0.53%) | 13,500 |
19 Aug 2005 | MYR | 0.64 | 0.6433 | 0.6367 | 0.6433 | 0.6433 | +0.003 (+0.52%) | 54,000 |
18 Aug 2005 | MYR | 0.6433 | 0.6433 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 31,500 |
17 Aug 2005 | MYR | 0.6667 | 0.6667 | 0.66 | 0.66 | 0.66 | -0.007 (-1.00%) | 138,000 |
16 Aug 2005 | MYR | 0.66 | 0.6667 | 0.66 | 0.6667 | 0.6667 | 0.0 (0.0%) | 102,000 |
15 Aug 2005 | MYR | 0.6667 | 0.6667 | 0.66 | 0.6667 | 0.6667 | 0.0 (0.0%) | 117,000 |
12 Aug 2005 | MYR | 0.67 | 0.6733 | 0.6667 | 0.6667 | 0.6667 | 0.0 (0.0%) | 264,300 |
11 Aug 2005 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.0 (0.0%) | 136,800 |
10 Aug 2005 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | +0.007 (+1.02%) | 54,000 |
9 Aug 2005 | MYR | 0.6633 | 0.6733 | 0.66 | 0.66 | 0.66 | -0.003 (-0.50%) | 112,800 |
8 Aug 2005 | MYR | 0.6633 | 0.6667 | 0.6633 | 0.6633 | 0.6633 | -0.007 (-1%) | 16,500 |
5 Aug 2005 | MYR | 0.6667 | 0.67 | 0.6667 | 0.67 | 0.67 | 0.0 (0.0%) | 36,000 |
4 Aug 2005 | MYR | 0.6767 | 0.6767 | 0.67 | 0.67 | 0.67 | -0.013 (-1.95%) | 69,000 |
3 Aug 2005 | MYR | 0.6533 | 0.6833 | 0.6533 | 0.6833 | 0.6833 | +0.04 (+6.22%) | 545,400 |
2 Aug 2005 | MYR | 0.6533 | 0.66 | 0.6433 | 0.6433 | 0.6433 | 0.0 (0.0%) | 186,000 |
1 Aug 2005 | MYR | 0.6433 | 0.6433 | 0.6433 | 0.6433 | 0.6433 | -0.003 (-0.53%) | 6,000 |
29 Jul 2005 | MYR | 0.6433 | 0.6467 | 0.64 | 0.6467 | 0.6467 | +0.003 (+0.53%) | 48,000 |
28 Jul 2005 | MYR | 0.6433 | 0.6433 | 0.6433 | 0.6433 | 0.6433 | -0.003 (-0.53%) | 99,000 |
27 Jul 2005 | MYR | 0.6467 | 0.65 | 0.6467 | 0.6467 | 0.6467 | -0.003 (-0.51%) | 48,000 |
26 Jul 2005 | MYR | 0.6433 | 0.6567 | 0.6433 | 0.65 | 0.65 | +0.007 (+1.04%) | 103,500 |
25 Jul 2005 | MYR | 0.6433 | 0.6433 | 0.64 | 0.6433 | 0.6433 | +0.007 (+1.04%) | 36,000 |
22 Jul 2005 | MYR | 0.6333 | 0.6367 | 0.6333 | 0.6367 | 0.6367 | +0.01 (+1.60%) | 322,500 |
21 Jul 2005 | MYR | 0.6267 | 0.6267 | 0.6267 | 0.6267 | 0.6267 | -0.01 (-1.57%) | 15,000 |
20 Jul 2005 | MYR | 0.6333 | 0.6367 | 0.6333 | 0.6367 | 0.6367 | +0.003 (+0.54%) | 21,000 |
19 Jul 2005 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 46,800 |
18 Jul 2005 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 3,000 |
15 Jul 2005 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 21,000 |
14 Jul 2005 | MYR | 0.6267 | 0.64 | 0.6267 | 0.6333 | 0.6333 | +0.01 (+1.60%) | 79,500 |
13 Jul 2005 | MYR | 0.6167 | 0.6233 | 0.6167 | 0.6233 | 0.6233 | +0.007 (+1.07%) | 60,000 |