Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | MYR | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 655,300 |
25 Aug 2005 | MYR | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 122,700 |
24 Aug 2005 | MYR | 3.56 | 3.58 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 865,800 |
23 Aug 2005 | MYR | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | +0.1 (+2.89%) | 1,128,100 |
22 Aug 2005 | MYR | 3.48 | 3.48 | 3.38 | 3.46 | 3.46 | -0.04 (-1.14%) | 841,800 |
19 Aug 2005 | MYR | 3.5 | 3.5 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 43,600 |
18 Aug 2005 | MYR | 3.48 | 3.5 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 662,100 |
17 Aug 2005 | MYR | 3.5 | 3.5 | 3.48 | 3.48 | 3.48 | -0.04 (-1.14%) | 804,000 |
16 Aug 2005 | MYR | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 1,502,700 |
15 Aug 2005 | MYR | 3.56 | 3.56 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 1,533,000 |
12 Aug 2005 | MYR | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 521,700 |
11 Aug 2005 | MYR | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 654,300 |
10 Aug 2005 | MYR | 3.56 | 3.6 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,410,500 |
9 Aug 2005 | MYR | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.02 (-0.56%) | 153,200 |
8 Aug 2005 | MYR | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 330,900 |
5 Aug 2005 | MYR | 3.58 | 3.6 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 521,600 |
4 Aug 2005 | MYR | 3.64 | 3.64 | 3.5 | 3.6 | 3.6 | -0.04 (-1.10%) | 2,210,600 |
3 Aug 2005 | MYR | 3.64 | 3.66 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 705,200 |
2 Aug 2005 | MYR | 3.64 | 3.66 | 3.58 | 3.64 | 3.64 | -0.02 (-0.55%) | 885,800 |
1 Aug 2005 | MYR | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 597,700 |
29 Jul 2005 | MYR | 3.5 | 3.7 | 3.5 | 3.7 | 3.7 | +0.2 (+5.71%) | 2,292,900 |
28 Jul 2005 | MYR | 3.38 | 3.5 | 3.38 | 3.5 | 3.5 | +0.12 (+3.55%) | 1,783,600 |
27 Jul 2005 | MYR | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 491,700 |
26 Jul 2005 | MYR | 3.4 | 3.42 | 3.38 | 3.42 | 3.42 | +0.06 (+1.79%) | 274,900 |
25 Jul 2005 | MYR | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -0.1 (-2.89%) | 641,500 |
22 Jul 2005 | MYR | 3.4 | 3.5 | 3.4 | 3.46 | 3.46 | +0.08 (+2.37%) | 248,300 |
21 Jul 2005 | MYR | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 681,200 |
20 Jul 2005 | MYR | 3.54 | 3.54 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 517,800 |
19 Jul 2005 | MYR | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 529,900 |
18 Jul 2005 | MYR | 3.5 | 3.54 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 287,200 |