Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2005 | MYR | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | +0.02 (+0.43%) | 165,000 |
22 Aug 2005 | MYR | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 143,000 |
19 Aug 2005 | MYR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 54,500 |
18 Aug 2005 | MYR | 4.62 | 4.62 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 117,900 |
17 Aug 2005 | MYR | 4.84 | 4.86 | 4.62 | 4.62 | 4.62 | -0.24 (-4.94%) | 81,800 |
16 Aug 2005 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 50,300 |
15 Aug 2005 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.02 (-0.41%) | 49,800 |
12 Aug 2005 | MYR | 4.88 | 4.9 | 4.86 | 4.88 | 4.88 | +0.02 (+0.41%) | 95,000 |
11 Aug 2005 | MYR | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 7,900 |
10 Aug 2005 | MYR | 4.86 | 4.86 | 4.8 | 4.86 | 4.86 | -0.06 (-1.22%) | 20,500 |
9 Aug 2005 | MYR | 4.9 | 4.92 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 65,600 |
8 Aug 2005 | MYR | 4.74 | 4.9 | 4.74 | 4.9 | 4.9 | +0.16 (+3.38%) | 114,600 |
5 Aug 2005 | MYR | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 244,300 |
4 Aug 2005 | MYR | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 221,100 |
3 Aug 2005 | MYR | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 59,500 |
2 Aug 2005 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 50,000 |
1 Aug 2005 | MYR | 4.7 | 4.72 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 291,900 |
29 Jul 2005 | MYR | 4.66 | 4.7 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 91,400 |
28 Jul 2005 | MYR | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | +0.02 (+0.43%) | 8,200 |
27 Jul 2005 | MYR | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 103,000 |
26 Jul 2005 | MYR | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 2,100 |
25 Jul 2005 | MYR | 4.6 | 4.64 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 18,100 |
22 Jul 2005 | MYR | 4.56 | 4.6 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 19,000 |
21 Jul 2005 | MYR | 4.64 | 4.64 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 17,000 |
20 Jul 2005 | MYR | 4.6 | 4.64 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 26,000 |
19 Jul 2005 | MYR | 4.6 | 4.62 | 4.6 | 4.62 | 4.62 | +0.06 (+1.32%) | 82,500 |
18 Jul 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 500 |
15 Jul 2005 | MYR | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
14 Jul 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,000 |
13 Jul 2005 | MYR | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |