Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | MYR | 0.5167 | 0.5167 | 0.4767 | 0.4833 | 0.4833 | -0.05 (-9.38%) | 814,500 |
3 Oct 2005 | MYR | 0.5333 | 0.5333 | 0.53 | 0.5333 | 0.5333 | -0.003 (-0.63%) | 13,500 |
30 Sep 2005 | MYR | 0.5333 | 0.5367 | 0.5267 | 0.5367 | 0.5367 | -0.003 (-0.61%) | 118,200 |
29 Sep 2005 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.003 (-0.61%) | 198,600 |
28 Sep 2005 | MYR | 0.5367 | 0.5433 | 0.5367 | 0.5433 | 0.5433 | 0.0 (0.0%) | 71,400 |
27 Sep 2005 | MYR | 0.5367 | 0.5467 | 0.5333 | 0.5433 | 0.5433 | +0.003 (+0.61%) | 96,000 |
26 Sep 2005 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.017 (-3.00%) | 61,200 |
23 Sep 2005 | MYR | 0.56 | 0.56 | 0.5567 | 0.5567 | 0.5567 | -0.01 (-1.76%) | 39,000 |
22 Sep 2005 | MYR | 0.56 | 0.5667 | 0.56 | 0.5667 | 0.5667 | +0.003 (+0.60%) | 7,500 |
21 Sep 2005 | MYR | 0.5633 | 0.5633 | 0.55 | 0.5633 | 0.5633 | 0.0 (0.0%) | 8,700 |
20 Sep 2005 | MYR | 0.5633 | 0.5633 | 0.5467 | 0.5633 | 0.5633 | -0.003 (-0.60%) | 4,500 |
19 Sep 2005 | MYR | 0.5567 | 0.5667 | 0.5233 | 0.5667 | 0.5667 | +0.033 (+6.26%) | 161,100 |
16 Sep 2005 | MYR | 0.55 | 0.55 | 0.5267 | 0.5333 | 0.5333 | -0.02 (-3.61%) | 287,100 |
15 Sep 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.5533 | 0.5533 | -0.007 (-1.20%) | 94,500 |
14 Sep 2005 | MYR | 0.5733 | 0.5733 | 0.5567 | 0.56 | 0.56 | 0.0 (0.0%) | 87,300 |
13 Sep 2005 | MYR | 0.5667 | 0.5667 | 0.55 | 0.56 | 0.56 | +0.003 (+0.59%) | 285,000 |
12 Sep 2005 | MYR | 0.5667 | 0.6 | 0.5567 | 0.5567 | 0.5567 | -0.007 (-1.17%) | 342,000 |
9 Sep 2005 | MYR | 0.5667 | 0.5667 | 0.5633 | 0.5633 | 0.5633 | -0.003 (-0.60%) | 93,000 |
8 Sep 2005 | MYR | 0.5667 | 0.5667 | 0.5633 | 0.5667 | 0.5667 | 0.0 (0.0%) | 145,200 |
7 Sep 2005 | MYR | 0.5667 | 0.5667 | 0.5633 | 0.5667 | 0.5667 | 0.0 (0.0%) | 22,500 |
6 Sep 2005 | MYR | 0.5633 | 0.5667 | 0.5633 | 0.5667 | 0.5667 | 0.0 (0.0%) | 42,300 |
5 Sep 2005 | MYR | 0.5667 | 0.5667 | 0.5633 | 0.5667 | 0.5667 | 0.0 (0.0%) | 70,500 |
2 Sep 2005 | MYR | 0.5667 | 0.5733 | 0.5667 | 0.5667 | 0.5667 | -0.007 (-1.15%) | 376,500 |
1 Sep 2005 | MYR | 0.5833 | 0.5833 | 0.5667 | 0.5733 | 0.5733 | -0.017 (-2.83%) | 393,000 |
30 Aug 2005 | MYR | 0.5833 | 0.59 | 0.5767 | 0.59 | 0.59 | -0.003 (-0.56%) | 315,000 |
29 Aug 2005 | MYR | 0.5867 | 0.5933 | 0.58 | 0.5933 | 0.5933 | -0.003 (-0.57%) | 205,200 |
26 Aug 2005 | MYR | 0.58 | 0.5967 | 0.5767 | 0.5967 | 0.5967 | +0.013 (+2.30%) | 216,000 |
25 Aug 2005 | MYR | 0.5867 | 0.59 | 0.58 | 0.5833 | 0.5833 | 0.0 (0.0%) | 100,500 |
24 Aug 2005 | MYR | 0.5967 | 0.5967 | 0.5833 | 0.5833 | 0.5833 | -0.013 (-2.25%) | 189,300 |
23 Aug 2005 | MYR | 0.5967 | 0.5967 | 0.59 | 0.5967 | 0.5967 | 0.0 (0.0%) | 126,000 |