Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 32,200 |
23 Sep 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 29,900 |
22 Sep 2005 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 109,600 |
21 Sep 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 139,500 |
20 Sep 2005 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 67,400 |
19 Sep 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 114,800 |
16 Sep 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 199,300 |
15 Sep 2005 | MYR | 0.225 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 23,500 |
14 Sep 2005 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 140,800 |
13 Sep 2005 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,100 |
12 Sep 2005 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 60,100 |
9 Sep 2005 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 83,900 |
8 Sep 2005 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 67,600 |
7 Sep 2005 | MYR | 0.25 | 0.25 | 0.22 | 0.225 | 0.225 | -0.015 (-6.25%) | 314,500 |
6 Sep 2005 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 289,300 |
5 Sep 2005 | MYR | 0.225 | 0.24 | 0.215 | 0.24 | 0.24 | 0.0 (0.0%) | 315,600 |
2 Sep 2005 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 20,500 |
1 Sep 2005 | MYR | 0.22 | 0.235 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 21,300 |
30 Aug 2005 | MYR | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 49,000 |
29 Aug 2005 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | -0.01 (-4.08%) | 47,900 |
26 Aug 2005 | MYR | 0.22 | 0.245 | 0.22 | 0.245 | 0.245 | +0.005 (+2.08%) | 31,400 |
25 Aug 2005 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 15,600 |
24 Aug 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 59,100 |
23 Aug 2005 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 51,000 |
22 Aug 2005 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 54,700 |
19 Aug 2005 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 66,200 |
18 Aug 2005 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 29,900 |
17 Aug 2005 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 81,600 |
16 Aug 2005 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 53,000 |
15 Aug 2005 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 106,200 |