Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | MYR | 0.3442 | 0.3535 | 0.3256 | 0.3302 | 0.3302 | -0.005 (-1.40%) | 1,628,087 |
19 Sep 2005 | MYR | 0.3628 | 0.3674 | 0.3349 | 0.3349 | 0.3349 | -0.028 (-7.69%) | 1,338,590 |
16 Sep 2005 | MYR | 0.3535 | 0.3674 | 0.3442 | 0.3628 | 0.3628 | +0.009 (+2.63%) | 811,732 |
15 Sep 2005 | MYR | 0.3581 | 0.3674 | 0.3395 | 0.3535 | 0.3535 | -0.009 (-2.56%) | 513,850 |
14 Sep 2005 | MYR | 0.3814 | 0.4047 | 0.3535 | 0.3628 | 0.3628 | -0.009 (-2.50%) | 1,659,800 |
13 Sep 2005 | MYR | 0.307 | 0.3814 | 0.307 | 0.3721 | 0.3721 | +0.07 (+23.09%) | 2,670,622 |
12 Sep 2005 | MYR | 0.307 | 0.307 | 0.2884 | 0.3023 | 0.3023 | -0.005 (-1.53%) | 755,832 |
9 Sep 2005 | MYR | 0.3163 | 0.3163 | 0.2977 | 0.307 | 0.307 | -0.009 (-2.94%) | 436,665 |
8 Sep 2005 | MYR | 0.3349 | 0.3349 | 0.3116 | 0.3163 | 0.3163 | -0.014 (-4.21%) | 492,457 |
7 Sep 2005 | MYR | 0.3349 | 0.3395 | 0.3302 | 0.3302 | 0.3302 | -0.005 (-1.40%) | 195,865 |
6 Sep 2005 | MYR | 0.3256 | 0.3349 | 0.3256 | 0.3349 | 0.3349 | -0.005 (-1.35%) | 147,920 |
5 Sep 2005 | MYR | 0.3488 | 0.3488 | 0.3395 | 0.3395 | 0.3395 | -0.009 (-2.67%) | 279,607 |
2 Sep 2005 | MYR | 0.3488 | 0.3581 | 0.3442 | 0.3488 | 0.3488 | -0.014 (-3.86%) | 654,675 |
1 Sep 2005 | MYR | 0.3628 | 0.3628 | 0.3535 | 0.3628 | 0.3628 | -0.005 (-1.25%) | 416,132 |
30 Aug 2005 | MYR | 0.3674 | 0.3674 | 0.3581 | 0.3674 | 0.3674 | -0.005 (-1.26%) | 63,532 |
29 Aug 2005 | MYR | 0.3814 | 0.3814 | 0.3721 | 0.3721 | 0.3721 | -0.019 (-4.76%) | 147,275 |
26 Aug 2005 | MYR | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | -0.005 (-1.19%) | 123,625 |
25 Aug 2005 | MYR | 0.4 | 0.4 | 0.3954 | 0.3954 | 0.3954 | -0.005 (-1.15%) | 53,750 |
24 Aug 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 168,882 |
23 Aug 2005 | MYR | 0.4 | 0.4 | 0.3954 | 0.4 | 0.4 | 0.0 (0.0%) | 62,242 |
22 Aug 2005 | MYR | 0.3954 | 0.4 | 0.3954 | 0.4 | 0.4 | +0.005 (+1.16%) | 155,445 |
19 Aug 2005 | MYR | 0.3954 | 0.3954 | 0.3954 | 0.3954 | 0.3954 | -0.005 (-1.15%) | 43,107 |
18 Aug 2005 | MYR | 0.3907 | 0.4047 | 0.3907 | 0.4 | 0.4 | 0.0 (0.0%) | 128,462 |
17 Aug 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 (-1.16%) | 78,690 |
16 Aug 2005 | MYR | 0.3907 | 0.4047 | 0.3907 | 0.4047 | 0.4047 | +0.014 (+3.58%) | 36,550 |
15 Aug 2005 | MYR | 0.4 | 0.4 | 0.3907 | 0.3907 | 0.3907 | -0.019 (-4.54%) | 34,077 |
12 Aug 2005 | MYR | 0.4093 | 0.4093 | 0.4093 | 0.4093 | 0.4093 | 0.0 (0.0%) | 173,290 |
11 Aug 2005 | MYR | 0.4 | 0.4093 | 0.4 | 0.4093 | 0.4093 | 0.0 (0.0%) | 35,797 |
10 Aug 2005 | MYR | 0.4047 | 0.4093 | 0.4047 | 0.4093 | 0.4093 | 0.0 (0.0%) | 22,682 |
9 Aug 2005 | MYR | 0.4093 | 0.414 | 0.4093 | 0.4093 | 0.4093 | -0.005 (-1.14%) | 160,712 |