Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 298,500 |
1 Sep 2005 | MYR | 0.45 | 0.45 | 0.415 | 0.42 | 0.42 | -0.025 (-5.62%) | 202,100 |
30 Aug 2005 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 192,000 |
29 Aug 2005 | MYR | 0.485 | 0.485 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 63,500 |
26 Aug 2005 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 48,000 |
25 Aug 2005 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 67,100 |
24 Aug 2005 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 28,000 |
23 Aug 2005 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 32,600 |
22 Aug 2005 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 63,800 |
19 Aug 2005 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 54,000 |
18 Aug 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 76,000 |
17 Aug 2005 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 55,000 |
16 Aug 2005 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 98,900 |
15 Aug 2005 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 62,500 |
12 Aug 2005 | MYR | 0.5 | 0.52 | 0.5 | 0.515 | 0.515 | +0.02 (+4.04%) | 105,400 |
11 Aug 2005 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 229,000 |
10 Aug 2005 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 126,500 |
9 Aug 2005 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 194,100 |
8 Aug 2005 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 122,600 |
5 Aug 2005 | MYR | 0.525 | 0.575 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,328,500 |
4 Aug 2005 | MYR | 0.535 | 0.535 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 190,100 |
3 Aug 2005 | MYR | 0.51 | 0.535 | 0.51 | 0.535 | 0.535 | +0.04 (+8.08%) | 715,600 |
2 Aug 2005 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 190,100 |
1 Aug 2005 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 119,100 |
29 Jul 2005 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 124,000 |
28 Jul 2005 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 68,000 |
27 Jul 2005 | MYR | 0.49 | 0.515 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 641,800 |
26 Jul 2005 | MYR | 0.495 | 0.495 | 0.47 | 0.495 | 0.495 | +0.005 (+1.02%) | 495,100 |
25 Jul 2005 | MYR | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 346,300 |
22 Jul 2005 | MYR | 0.53 | 0.535 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 138,400 |