Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | MYR | 4.14 | 4.14 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 44,500 |
20 Sep 2005 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 9,100 |
19 Sep 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 17,000 |
16 Sep 2005 | MYR | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 8,100 |
15 Sep 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 19,300 |
14 Sep 2005 | MYR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 500 |
13 Sep 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 4,100 |
12 Sep 2005 | MYR | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 57,900 |
9 Sep 2005 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 23,300 |
8 Sep 2005 | MYR | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | -0.08 (-1.89%) | 0 |
7 Sep 2005 | MYR | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | +0.12 (+2.91%) | 40,500 |
6 Sep 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 800 |
5 Sep 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 8,000 |
2 Sep 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.12 (-2.83%) | 6,000 |
1 Sep 2005 | MYR | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 19,300 |
30 Aug 2005 | MYR | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | +0.08 (+1.95%) | 30,800 |
29 Aug 2005 | MYR | 4.1 | 4.1 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 10,100 |
26 Aug 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 3,000 |
25 Aug 2005 | MYR | 4.12 | 4.12 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 110,400 |
24 Aug 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 29,000 |
23 Aug 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.02 (+0.49%) | 3,000 |
22 Aug 2005 | MYR | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 4,400 |
19 Aug 2005 | MYR | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 54,700 |
18 Aug 2005 | MYR | 4.1 | 4.1 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 25,100 |
17 Aug 2005 | MYR | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 91,500 |
16 Aug 2005 | MYR | 4.2 | 4.2 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 17,800 |
15 Aug 2005 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,700 |
12 Aug 2005 | MYR | 4.2 | 4.22 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 26,500 |
11 Aug 2005 | MYR | 4.2 | 4.26 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 58,100 |
10 Aug 2005 | MYR | 4.22 | 4.24 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 99,100 |