Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | MYR | 0.8376 | 0.8532 | 0.8376 | 0.8454 | 0.8454 | -0.008 (-0.91%) | 1,239,700 |
30 Aug 2005 | MYR | 0.8376 | 0.8532 | 0.8376 | 0.8532 | 0.8532 | +0.008 (+0.92%) | 3,455,432 |
29 Aug 2005 | MYR | 0.8532 | 0.8532 | 0.8376 | 0.8454 | 0.8454 | -0.008 (-0.91%) | 1,593,624 |
26 Aug 2005 | MYR | 0.8299 | 0.8532 | 0.8299 | 0.8532 | 0.8532 | +0.023 (+2.81%) | 10,040,093 |
25 Aug 2005 | MYR | 0.8454 | 0.8454 | 0.8299 | 0.8299 | 0.8299 | -0.023 (-2.73%) | 5,898,087 |
24 Aug 2005 | MYR | 0.8532 | 0.8532 | 0.8454 | 0.8532 | 0.8532 | +0.008 (+0.92%) | 3,231,731 |
23 Aug 2005 | MYR | 0.8532 | 0.8532 | 0.8454 | 0.8454 | 0.8454 | -0.008 (-0.91%) | 1,520,132 |
22 Aug 2005 | MYR | 0.8532 | 0.8532 | 0.8454 | 0.8532 | 0.8532 | 0.0 (0.0%) | 4,013,071 |
19 Aug 2005 | MYR | 0.8532 | 0.8609 | 0.8454 | 0.8532 | 0.8532 | 0.0 (0.0%) | 2,673,447 |
18 Aug 2005 | MYR | 0.8532 | 0.8532 | 0.8454 | 0.8532 | 0.8532 | 0.0 (0.0%) | 5,506,127 |
17 Aug 2005 | MYR | 0.8454 | 0.8532 | 0.8454 | 0.8532 | 0.8532 | 0.0 (0.0%) | 2,030,711 |
16 Aug 2005 | MYR | 0.8532 | 0.8532 | 0.8376 | 0.8532 | 0.8532 | 0.0 (0.0%) | 6,622,696 |
15 Aug 2005 | MYR | 0.8532 | 0.8609 | 0.8454 | 0.8532 | 0.8532 | 0.0 (0.0%) | 2,232,492 |
12 Aug 2005 | MYR | 0.8609 | 0.8609 | 0.8532 | 0.8532 | 0.8532 | -0.008 (-0.89%) | 2,702,457 |
11 Aug 2005 | MYR | 0.8609 | 0.8687 | 0.8532 | 0.8609 | 0.8609 | -0.008 (-0.90%) | 5,304,346 |
10 Aug 2005 | MYR | 0.8764 | 0.8764 | 0.8532 | 0.8687 | 0.8687 | -0.008 (-0.88%) | 8,758,488 |
9 Aug 2005 | MYR | 0.8764 | 0.8764 | 0.8764 | 0.8764 | 0.8764 | 0.0 (0.0%) | 3,984,706 |
8 Aug 2005 | MYR | 0.8764 | 0.8842 | 0.8764 | 0.8764 | 0.8764 | 0.0 (0.0%) | 2,973,863 |
5 Aug 2005 | MYR | 0.8842 | 0.8919 | 0.8764 | 0.8764 | 0.8764 | -0.015 (-1.74%) | 2,397,528 |
4 Aug 2005 | MYR | 0.8919 | 0.8919 | 0.8842 | 0.8919 | 0.8919 | 0.0 (0.0%) | 7,108,777 |
3 Aug 2005 | MYR | 0.8687 | 0.8919 | 0.8687 | 0.8919 | 0.8919 | +0.023 (+2.67%) | 14,822,256 |
2 Aug 2005 | MYR | 0.8609 | 0.8764 | 0.8609 | 0.8687 | 0.8687 | +0.008 (+0.91%) | 10,845,930 |
1 Aug 2005 | MYR | 0.8764 | 0.8764 | 0.8609 | 0.8609 | 0.8609 | -0.008 (-0.90%) | 4,865,325 |
29 Jul 2005 | MYR | 0.8764 | 0.8842 | 0.8687 | 0.8687 | 0.8687 | -0.008 (-0.88%) | 12,497,575 |
28 Jul 2005 | MYR | 0.8764 | 0.8842 | 0.8764 | 0.8764 | 0.8764 | -0.008 (-0.88%) | 14,575,992 |
27 Jul 2005 | MYR | 0.8764 | 0.8842 | 0.8687 | 0.8842 | 0.8842 | +0.008 (+0.89%) | 12,952,068 |
26 Jul 2005 | MYR | 0.8764 | 0.8919 | 0.8687 | 0.8764 | 0.8764 | +0.008 (+0.89%) | 21,239,948 |
25 Jul 2005 | MYR | 0.8919 | 0.8919 | 0.8687 | 0.8687 | 0.8687 | -0.023 (-2.60%) | 16,863,926 |
22 Jul 2005 | MYR | 0.8609 | 0.8919 | 0.8609 | 0.8919 | 0.8919 | +0.023 (+2.67%) | 30,783,000 |
21 Jul 2005 | MYR | 0.8609 | 0.8687 | 0.8609 | 0.8687 | 0.8687 | 0.0 (0.0%) | 3,566,960 |