Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | MYR | 39.75 | 40 | 39.75 | 39.75 | 39.75 | -0.25 (-0.63%) | 142,200 |
26 Aug 2005 | MYR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 179,100 |
25 Aug 2005 | MYR | 39.75 | 40.25 | 39.5 | 40 | 40 | +0.25 (+0.63%) | 247,600 |
24 Aug 2005 | MYR | 38.5 | 40 | 38.5 | 39.75 | 39.75 | +1.25 (+3.25%) | 2,615,800 |
23 Aug 2005 | MYR | 38.5 | 38.5 | 38.25 | 38.5 | 38.5 | -0.25 (-0.65%) | 575,700 |
22 Aug 2005 | MYR | 38.75 | 39 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 171,100 |
19 Aug 2005 | MYR | 39.5 | 39.5 | 38.25 | 38.75 | 38.75 | -1 (-2.52%) | 470,400 |
18 Aug 2005 | MYR | 40 | 40.25 | 39.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 58,400 |
17 Aug 2005 | MYR | 40 | 40.25 | 40 | 40 | 40 | +0.25 (+0.63%) | 39,500 |
16 Aug 2005 | MYR | 40 | 40.25 | 39.75 | 39.75 | 39.75 | -0.25 (-0.63%) | 138,600 |
15 Aug 2005 | MYR | 40 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 213,300 |
12 Aug 2005 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | -0.25 (-0.62%) | 91,300 |
11 Aug 2005 | MYR | 40.25 | 40.25 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 43,500 |
10 Aug 2005 | MYR | 40.25 | 40.25 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 156,100 |
9 Aug 2005 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | -0.25 (-0.62%) | 480,000 |
8 Aug 2005 | MYR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 268,500 |
5 Aug 2005 | MYR | 40.25 | 40.25 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 467,900 |
4 Aug 2005 | MYR | 40 | 40.25 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 725,800 |
3 Aug 2005 | MYR | 39.75 | 40 | 39.75 | 40 | 40 | +0.25 (+0.63%) | 704,800 |
2 Aug 2005 | MYR | 40 | 40 | 39.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 202,600 |
1 Aug 2005 | MYR | 40 | 40 | 39.5 | 40 | 40 | 0.0 (0.0%) | 263,000 |
29 Jul 2005 | MYR | 40 | 40.5 | 39.75 | 40 | 40 | 0.0 (0.0%) | 1,004,500 |
28 Jul 2005 | MYR | 41.5 | 41.5 | 39.75 | 40 | 40 | -2 (-4.76%) | 959,200 |
27 Jul 2005 | MYR | 42 | 42 | 41.75 | 42 | 42 | 0.0 (0.0%) | 408,100 |
26 Jul 2005 | MYR | 42.5 | 42.5 | 41.75 | 42 | 42 | -0.5 (-1.18%) | 345,200 |
25 Jul 2005 | MYR | 41.5 | 42.5 | 41.5 | 42.5 | 42.5 | +0.75 (+1.80%) | 330,300 |
22 Jul 2005 | MYR | 41.75 | 41.75 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 45,500 |
21 Jul 2005 | MYR | 41.5 | 41.75 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 154,700 |
20 Jul 2005 | MYR | 41.75 | 42 | 41.5 | 41.5 | 41.5 | -0.5 (-1.19%) | 419,300 |
19 Jul 2005 | MYR | 41.75 | 42 | 41.75 | 42 | 42 | 0.0 (0.0%) | 447,200 |