Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | MYR | 0.6091 | 0.6091 | 0.5909 | 0.5909 | 0.5909 | -0.023 (-3.70%) | 610,280 |
5 Sep 2005 | MYR | 0.6091 | 0.6136 | 0.6091 | 0.6136 | 0.6136 | 0.0 (0.0%) | 79,200 |
2 Sep 2005 | MYR | 0.6318 | 0.6318 | 0.6136 | 0.6136 | 0.6136 | -0.014 (-2.18%) | 117,700 |
1 Sep 2005 | MYR | 0.6318 | 0.6364 | 0.6273 | 0.6273 | 0.6273 | -0.004 (-0.71%) | 309,100 |
30 Aug 2005 | MYR | 0.6318 | 0.6318 | 0.6318 | 0.6318 | 0.6318 | +0.004 (+0.72%) | 411,400 |
29 Aug 2005 | MYR | 0.6364 | 0.6364 | 0.6227 | 0.6273 | 0.6273 | -0.009 (-1.43%) | 103,840 |
26 Aug 2005 | MYR | 0.6409 | 0.6409 | 0.6364 | 0.6364 | 0.6364 | -0.004 (-0.70%) | 221,100 |
25 Aug 2005 | MYR | 0.6591 | 0.6591 | 0.6409 | 0.6409 | 0.6409 | -0.018 (-2.76%) | 185,680 |
24 Aug 2005 | MYR | 0.6682 | 0.6727 | 0.6591 | 0.6591 | 0.6591 | -0.014 (-2.02%) | 129,800 |
23 Aug 2005 | MYR | 0.6773 | 0.6818 | 0.6727 | 0.6727 | 0.6727 | +0.004 (+0.67%) | 207,460 |
22 Aug 2005 | MYR | 0.6818 | 0.6818 | 0.6682 | 0.6682 | 0.6682 | -0.014 (-1.99%) | 164,560 |
19 Aug 2005 | MYR | 0.6818 | 0.6818 | 0.6727 | 0.6818 | 0.6818 | 0.0 (0.0%) | 158,840 |
18 Aug 2005 | MYR | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.0 (0.0%) | 53,900 |
17 Aug 2005 | MYR | 0.6773 | 0.7046 | 0.6773 | 0.6818 | 0.6818 | 0.0 (0.0%) | 332,200 |
16 Aug 2005 | MYR | 0.6773 | 0.6818 | 0.6773 | 0.6818 | 0.6818 | 0.0 (0.0%) | 1,152,800 |
15 Aug 2005 | MYR | 0.6955 | 0.6955 | 0.6682 | 0.6818 | 0.6818 | -0.014 (-1.97%) | 544,500 |
12 Aug 2005 | MYR | 0.7 | 0.7 | 0.6909 | 0.6955 | 0.6955 | +0.005 (+0.67%) | 188,540 |
11 Aug 2005 | MYR | 0.6818 | 0.6909 | 0.6727 | 0.6909 | 0.6909 | +0.009 (+1.33%) | 1,204,720 |
10 Aug 2005 | MYR | 0.7046 | 0.7046 | 0.6773 | 0.6818 | 0.6818 | -0.014 (-1.97%) | 310,640 |
9 Aug 2005 | MYR | 0.7273 | 0.7273 | 0.6955 | 0.6955 | 0.6955 | -0.036 (-4.96%) | 328,020 |
8 Aug 2005 | MYR | 0.7318 | 0.7409 | 0.7318 | 0.7318 | 0.7318 | 0.0 (0.0%) | 525,580 |
5 Aug 2005 | MYR | 0.7455 | 0.7455 | 0.7318 | 0.7318 | 0.7318 | -0.014 (-1.84%) | 1,157,420 |
4 Aug 2005 | MYR | 0.7455 | 0.75 | 0.7364 | 0.7455 | 0.7455 | 0.0 (0.0%) | 1,178,100 |
3 Aug 2005 | MYR | 0.7046 | 0.75 | 0.7046 | 0.7455 | 0.7455 | +0.036 (+5.13%) | 658,900 |
2 Aug 2005 | MYR | 0.6864 | 0.7091 | 0.6864 | 0.7091 | 0.7091 | +0.023 (+3.31%) | 386,540 |
1 Aug 2005 | MYR | 0.6818 | 0.6864 | 0.6818 | 0.6864 | 0.6864 | 0.0 (0.0%) | 293,920 |
29 Jul 2005 | MYR | 0.6818 | 0.6864 | 0.6818 | 0.6864 | 0.6864 | +0.005 (+0.67%) | 363,660 |
28 Jul 2005 | MYR | 0.6818 | 0.6864 | 0.6773 | 0.6818 | 0.6818 | -0.009 (-1.32%) | 1,268,080 |
27 Jul 2005 | MYR | 0.6727 | 0.6909 | 0.6636 | 0.6909 | 0.6909 | +0.023 (+3.40%) | 3,870,680 |
26 Jul 2005 | MYR | 0.6455 | 0.6727 | 0.6409 | 0.6682 | 0.6682 | +0.027 (+4.26%) | 1,175,900 |