Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 563,500 |
3 Oct 2005 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 41,000 |
30 Sep 2005 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 28,500 |
29 Sep 2005 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 262,500 |
28 Sep 2005 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 60,000 |
27 Sep 2005 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 37,800 |
26 Sep 2005 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 31,000 |
23 Sep 2005 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 30,000 |
22 Sep 2005 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,000 |
21 Sep 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 12,100 |
20 Sep 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 13,200 |
19 Sep 2005 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 45,500 |
16 Sep 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 78,000 |
15 Sep 2005 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 29,000 |
14 Sep 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 10,000 |
13 Sep 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 18,000 |
12 Sep 2005 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 31,000 |
9 Sep 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 11,000 |
8 Sep 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 24,500 |
7 Sep 2005 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 19,000 |
6 Sep 2005 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 38,700 |
5 Sep 2005 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 12,000 |
2 Sep 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 12,000 |
1 Sep 2005 | MYR | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 73,000 |
30 Aug 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 79,100 |
29 Aug 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 53,000 |
26 Aug 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 219,000 |
25 Aug 2005 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 53,800 |
24 Aug 2005 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 20,000 |
23 Aug 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 50,500 |