Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Aug 2005 | MYR | 0.49 | 0.49 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 0 |
10 Aug 2005 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 25,700 |
9 Aug 2005 | MYR | 0.5 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 55,000 |
8 Aug 2005 | MYR | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | +0.035 (+7.53%) | 12,800 |
5 Aug 2005 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 19,100 |
4 Aug 2005 | MYR | 0.5 | 0.5 | 0.455 | 0.475 | 0.475 | -0.05 (-9.52%) | 29,500 |
3 Aug 2005 | MYR | 0.5 | 0.53 | 0.5 | 0.525 | 0.525 | 0.0 (0.0%) | 18,000 |
2 Aug 2005 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | -0.025 (-4.55%) | 26,900 |
1 Aug 2005 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | -0.01 (-1.79%) | 31,100 |
29 Jul 2005 | MYR | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 49,700 |
28 Jul 2005 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 28,900 |
27 Jul 2005 | MYR | 0.56 | 0.59 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 147,900 |
26 Jul 2005 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 35,900 |
25 Jul 2005 | MYR | 0.57 | 0.58 | 0.55 | 0.575 | 0.575 | +0.03 (+5.50%) | 146,000 |
22 Jul 2005 | MYR | 0.56 | 0.56 | 0.51 | 0.545 | 0.545 | -0.045 (-7.63%) | 54,900 |
21 Jul 2005 | MYR | 0.625 | 0.65 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 296,800 |
20 Jul 2005 | MYR | 0.525 | 0.59 | 0.52 | 0.59 | 0.59 | +0.075 (+14.56%) | 167,600 |
19 Jul 2005 | MYR | 0.5 | 0.515 | 0.495 | 0.515 | 0.515 | +0.015 (+3%) | 75,100 |
18 Jul 2005 | MYR | 0.48 | 0.52 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 126,000 |
15 Jul 2005 | MYR | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +0.03 (+6.67%) | 75,000 |
14 Jul 2005 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 25,600 |
13 Jul 2005 | MYR | 0.425 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 224,100 |
12 Jul 2005 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 15,300 |
11 Jul 2005 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.035 (+9.09%) | 40,000 |
8 Jul 2005 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 0 |
7 Jul 2005 | MYR | 0.39 | 0.415 | 0.39 | 0.395 | 0.395 | +0.015 (+3.95%) | 219,800 |
6 Jul 2005 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 80,200 |