Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 45,000 |
24 Aug 2005 | MYR | 0.2425 | 0.2425 | 0.2375 | 0.2375 | 0.2375 | -0.005 (-2.06%) | 124,000 |
23 Aug 2005 | MYR | 0.24 | 0.2425 | 0.24 | 0.2425 | 0.2425 | +0.005 (+2.11%) | 298,400 |
22 Aug 2005 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 40,000 |
19 Aug 2005 | MYR | 0.2375 | 0.2425 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 134,000 |
18 Aug 2005 | MYR | 0.2375 | 0.24 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 151,600 |
17 Aug 2005 | MYR | 0.2375 | 0.245 | 0.2375 | 0.24 | 0.24 | 0.0 (0.0%) | 115,200 |
16 Aug 2005 | MYR | 0.24 | 0.2425 | 0.2375 | 0.24 | 0.24 | 0.0 (0.0%) | 196,600 |
15 Aug 2005 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.007 (-3.03%) | 242,000 |
12 Aug 2005 | MYR | 0.2525 | 0.2525 | 0.2475 | 0.2475 | 0.2475 | -0.005 (-1.98%) | 124,600 |
11 Aug 2005 | MYR | 0.26 | 0.26 | 0.25 | 0.2525 | 0.2525 | -0.01 (-3.81%) | 628,000 |
10 Aug 2005 | MYR | 0.2675 | 0.2675 | 0.26 | 0.2625 | 0.2625 | -0.005 (-1.87%) | 398,000 |
9 Aug 2005 | MYR | 0.265 | 0.2675 | 0.265 | 0.2675 | 0.2675 | 0.0 (0.0%) | 250,000 |
8 Aug 2005 | MYR | 0.275 | 0.275 | 0.2675 | 0.2675 | 0.2675 | -0.005 (-1.83%) | 189,400 |
5 Aug 2005 | MYR | 0.27 | 0.2725 | 0.27 | 0.2725 | 0.2725 | -0.003 (-0.91%) | 366,400 |
4 Aug 2005 | MYR | 0.2825 | 0.2825 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 138,200 |
3 Aug 2005 | MYR | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 1,849,800 |
2 Aug 2005 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 619,200 |
1 Aug 2005 | MYR | 0.275 | 0.275 | 0.2625 | 0.27 | 0.27 | -0.005 (-1.82%) | 936,400 |
29 Jul 2005 | MYR | 0.2875 | 0.2875 | 0.275 | 0.275 | 0.275 | -0.013 (-4.35%) | 845,000 |
28 Jul 2005 | MYR | 0.295 | 0.2975 | 0.2875 | 0.2875 | 0.2875 | -0.005 (-1.71%) | 293,400 |
27 Jul 2005 | MYR | 0.3025 | 0.3025 | 0.29 | 0.2925 | 0.2925 | -0.007 (-2.50%) | 991,400 |
26 Jul 2005 | MYR | 0.2825 | 0.3025 | 0.2825 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,734,200 |
25 Jul 2005 | MYR | 0.2825 | 0.295 | 0.2775 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,678,800 |
22 Jul 2005 | MYR | 0.295 | 0.295 | 0.2775 | 0.29 | 0.29 | +0.003 (+0.87%) | 2,122,200 |
21 Jul 2005 | MYR | 0.2925 | 0.295 | 0.2725 | 0.2875 | 0.2875 | -0.01 (-3.36%) | 3,296,000 |
20 Jul 2005 | MYR | 0.28 | 0.3075 | 0.27 | 0.2975 | 0.2975 | +0.018 (+6.25%) | 5,166,800 |
19 Jul 2005 | MYR | 0.295 | 0.295 | 0.2725 | 0.28 | 0.28 | -0.022 (-7.44%) | 1,259,800 |
18 Jul 2005 | MYR | 0.3025 | 0.32 | 0.285 | 0.3025 | 0.3025 | +0.005 (+1.68%) | 7,433,400 |
15 Jul 2005 | MYR | 0.24 | 0.3125 | 0.24 | 0.2975 | 0.2975 | +0.062 (+26.60%) | 32,112,400 |