Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | MYR | 0.6133 | 0.6133 | 0.5867 | 0.5967 | 0.5967 | -0.02 (-3.24%) | 231,000 |
19 Aug 2005 | MYR | 0.5967 | 0.6167 | 0.5933 | 0.6167 | 0.6167 | +0.02 (+3.35%) | 235,800 |
18 Aug 2005 | MYR | 0.62 | 0.62 | 0.59 | 0.5967 | 0.5967 | -0.023 (-3.76%) | 819,300 |
17 Aug 2005 | MYR | 0.6267 | 0.6267 | 0.6133 | 0.62 | 0.62 | -0.007 (-1.07%) | 324,000 |
16 Aug 2005 | MYR | 0.64 | 0.64 | 0.6167 | 0.6267 | 0.6267 | -0.003 (-0.52%) | 738,600 |
15 Aug 2005 | MYR | 0.63 | 0.64 | 0.6233 | 0.63 | 0.63 | 0.0 (0.0%) | 233,100 |
12 Aug 2005 | MYR | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 401,400 |
11 Aug 2005 | MYR | 0.6333 | 0.6333 | 0.61 | 0.63 | 0.63 | +0.003 (+0.53%) | 498,900 |
10 Aug 2005 | MYR | 0.6433 | 0.6433 | 0.6233 | 0.6267 | 0.6267 | 0.0 (0.0%) | 229,500 |
9 Aug 2005 | MYR | 0.6267 | 0.66 | 0.6167 | 0.6267 | 0.6267 | +0.01 (+1.62%) | 1,240,200 |
8 Aug 2005 | MYR | 0.6267 | 0.65 | 0.61 | 0.6167 | 0.6167 | -0.007 (-1.06%) | 472,200 |
5 Aug 2005 | MYR | 0.65 | 0.65 | 0.6233 | 0.6233 | 0.6233 | -0.013 (-2.10%) | 711,000 |
4 Aug 2005 | MYR | 0.6667 | 0.6867 | 0.6367 | 0.6367 | 0.6367 | -0.03 (-4.50%) | 590,700 |
3 Aug 2005 | MYR | 0.6933 | 0.6933 | 0.66 | 0.6667 | 0.6667 | -0.027 (-3.84%) | 628,500 |
2 Aug 2005 | MYR | 0.7167 | 0.7167 | 0.69 | 0.6933 | 0.6933 | -0.023 (-3.26%) | 216,600 |
1 Aug 2005 | MYR | 0.7267 | 0.7267 | 0.7167 | 0.7167 | 0.7167 | -0.007 (-0.91%) | 54,000 |
29 Jul 2005 | MYR | 0.7333 | 0.7667 | 0.7233 | 0.7233 | 0.7233 | -0.01 (-1.36%) | 135,000 |
28 Jul 2005 | MYR | 0.7333 | 0.7667 | 0.7333 | 0.7333 | 0.7333 | -0.017 (-2.23%) | 320,400 |
27 Jul 2005 | MYR | 0.7667 | 0.7667 | 0.7467 | 0.75 | 0.75 | -0.017 (-2.18%) | 97,200 |
26 Jul 2005 | MYR | 0.7667 | 0.7667 | 0.7067 | 0.7667 | 0.7667 | +0.023 (+3.15%) | 51,900 |
25 Jul 2005 | MYR | 0.77 | 0.77 | 0.7433 | 0.7433 | 0.7433 | -0.027 (-3.47%) | 241,500 |
22 Jul 2005 | MYR | 0.7767 | 0.8333 | 0.7667 | 0.77 | 0.77 | -0.007 (-0.86%) | 383,100 |
21 Jul 2005 | MYR | 0.7867 | 0.81 | 0.7667 | 0.7767 | 0.7767 | -0.017 (-2.09%) | 236,100 |
20 Jul 2005 | MYR | 0.8233 | 0.83 | 0.7767 | 0.7933 | 0.7933 | -0.017 (-2.06%) | 231,300 |
19 Jul 2005 | MYR | 0.8333 | 0.8467 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 96,300 |
18 Jul 2005 | MYR | 0.8467 | 0.8533 | 0.8233 | 0.83 | 0.83 | -0.017 (-1.97%) | 192,000 |
15 Jul 2005 | MYR | 0.9 | 0.9 | 0.8433 | 0.8467 | 0.8467 | -0.033 (-3.78%) | 166,800 |
14 Jul 2005 | MYR | 0.8967 | 0.8967 | 0.8667 | 0.88 | 0.88 | -0.02 (-2.22%) | 85,500 |
13 Jul 2005 | MYR | 0.9033 | 0.9067 | 0.9 | 0.9 | 0.9 | -0.007 (-0.74%) | 31,200 |
12 Jul 2005 | MYR | 0.9233 | 0.9233 | 0.9067 | 0.9067 | 0.9067 | -0.017 (-1.80%) | 117,300 |