Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2005 | MYR | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -0.03 (-7.69%) | 34,100 |
22 Sep 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 4,900 |
21 Sep 2005 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 11,000 |
20 Sep 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.035 (+9.72%) | 2,000 |
19 Sep 2005 | MYR | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 0 |
16 Sep 2005 | MYR | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 94,100 |
15 Sep 2005 | MYR | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -0.065 (-14.61%) | 0 |
14 Sep 2005 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.075 (+20.27%) | 2,000 |
13 Sep 2005 | MYR | 0.44 | 0.44 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 0 |
12 Sep 2005 | MYR | 0.44 | 0.44 | 0.375 | 0.375 | 0.375 | -0.065 (-14.77%) | 0 |
9 Sep 2005 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.07 (+18.92%) | 10,000 |
8 Sep 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 5,000 |
7 Sep 2005 | MYR | 0.335 | 0.37 | 0.335 | 0.37 | 0.37 | +0.03 (+8.82%) | 13,000 |
6 Sep 2005 | MYR | 0.405 | 0.405 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 0 |
5 Sep 2005 | MYR | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 0 |
2 Sep 2005 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 19,000 |
1 Sep 2005 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | +0.015 (+3.75%) | 17,000 |
30 Aug 2005 | MYR | 0.455 | 0.455 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 0 |
29 Aug 2005 | MYR | 0.465 | 0.465 | 0.425 | 0.425 | 0.425 | -0.045 (-9.57%) | 0 |
26 Aug 2005 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 3,000 |
25 Aug 2005 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 16,200 |
24 Aug 2005 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 17,000 |
23 Aug 2005 | MYR | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 32,000 |
22 Aug 2005 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 7,000 |
19 Aug 2005 | MYR | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 0 |
18 Aug 2005 | MYR | 0.43 | 0.465 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 27,500 |
17 Aug 2005 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 11,100 |
16 Aug 2005 | MYR | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 10,000 |
15 Aug 2005 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 18,200 |
12 Aug 2005 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.025 (+5.49%) | 5,000 |