Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 96,700 |
11 Aug 2005 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 53,200 |
10 Aug 2005 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 47,100 |
9 Aug 2005 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 183,600 |
8 Aug 2005 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 155,200 |
5 Aug 2005 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 70,000 |
4 Aug 2005 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 233,400 |
3 Aug 2005 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 84,600 |
2 Aug 2005 | MYR | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 191,000 |
1 Aug 2005 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 469,700 |
29 Jul 2005 | MYR | 0.265 | 0.29 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 215,400 |
28 Jul 2005 | MYR | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 53,900 |
27 Jul 2005 | MYR | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 56,600 |
26 Jul 2005 | MYR | 0.27 | 0.3 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 375,800 |
25 Jul 2005 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 80,400 |
22 Jul 2005 | MYR | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +0.025 (+10.20%) | 368,100 |
21 Jul 2005 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 131,900 |
20 Jul 2005 | MYR | 0.275 | 0.275 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 36,500 |
19 Jul 2005 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 194,600 |
18 Jul 2005 | MYR | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 173,500 |
15 Jul 2005 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 73,500 |
14 Jul 2005 | MYR | 0.23 | 0.255 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 260,500 |
13 Jul 2005 | MYR | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 278,300 |
12 Jul 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 31,200 |
11 Jul 2005 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 27,800 |
8 Jul 2005 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 103,700 |
7 Jul 2005 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 43,100 |
6 Jul 2005 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 18,000 |
5 Jul 2005 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 100 |
4 Jul 2005 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 45,800 |