Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 11,000 |
12 Sep 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 16,300 |
9 Sep 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 7,000 |
8 Sep 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 2,000 |
7 Sep 2005 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 20,000 |
6 Sep 2005 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 7,600 |
5 Sep 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 14,000 |
2 Sep 2005 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 14,000 |
1 Sep 2005 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 42,200 |
30 Aug 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 12,000 |
29 Aug 2005 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 19,000 |
26 Aug 2005 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,000 |
25 Aug 2005 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 17,000 |
24 Aug 2005 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 26,000 |
23 Aug 2005 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 13,300 |
22 Aug 2005 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 8,000 |
19 Aug 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 6,000 |
18 Aug 2005 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 7,000 |
17 Aug 2005 | MYR | 1.5 | 1.5 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 0 |
16 Aug 2005 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 36,000 |
15 Aug 2005 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 94,000 |
12 Aug 2005 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,000 |
11 Aug 2005 | MYR | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 66,400 |
10 Aug 2005 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 52,000 |
9 Aug 2005 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 43,000 |
8 Aug 2005 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 16,000 |
5 Aug 2005 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 11,000 |
4 Aug 2005 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
3 Aug 2005 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 9,000 |
2 Aug 2005 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 34,500 |