Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 46,500 |
19 Aug 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 712,000 |
18 Aug 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 389,400 |
17 Aug 2005 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 192,800 |
16 Aug 2005 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 65,700 |
15 Aug 2005 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 103,800 |
12 Aug 2005 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 13,500 |
11 Aug 2005 | MYR | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 292,900 |
10 Aug 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 65,500 |
9 Aug 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 78,000 |
8 Aug 2005 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 152,800 |
5 Aug 2005 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 90,500 |
4 Aug 2005 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 343,500 |
3 Aug 2005 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 542,900 |
2 Aug 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 42,500 |
1 Aug 2005 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 62,500 |
29 Jul 2005 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 36,000 |
28 Jul 2005 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 35,800 |
27 Jul 2005 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 10,500 |
26 Jul 2005 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 32,300 |
25 Jul 2005 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 12,000 |
22 Jul 2005 | MYR | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 151,800 |
21 Jul 2005 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 160,200 |
20 Jul 2005 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 96,800 |
19 Jul 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 32,000 |
18 Jul 2005 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 137,600 |
15 Jul 2005 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 159,000 |
14 Jul 2005 | MYR | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 104,000 |
13 Jul 2005 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 18,000 |
12 Jul 2005 | MYR | 0.305 | 0.33 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 126,400 |