Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 31,500 |
21 Sep 2005 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 56,500 |
20 Sep 2005 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 57,000 |
19 Sep 2005 | MYR | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 96,200 |
16 Sep 2005 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 60,000 |
15 Sep 2005 | MYR | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 178,500 |
14 Sep 2005 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 288,000 |
13 Sep 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 131,500 |
12 Sep 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 185,500 |
9 Sep 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 36,000 |
8 Sep 2005 | MYR | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 345,000 |
7 Sep 2005 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 219,000 |
6 Sep 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 90,000 |
5 Sep 2005 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 69,500 |
2 Sep 2005 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 69,000 |
1 Sep 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 52,800 |
30 Aug 2005 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 197,100 |
29 Aug 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 60,000 |
26 Aug 2005 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 51,000 |
25 Aug 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 24,000 |
24 Aug 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 84,000 |
23 Aug 2005 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 64,700 |
22 Aug 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 115,000 |
19 Aug 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 181,000 |
18 Aug 2005 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 65,100 |
17 Aug 2005 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 194,800 |
16 Aug 2005 | MYR | 0.325 | 0.325 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 257,900 |
15 Aug 2005 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 72,200 |
12 Aug 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 161,400 |
11 Aug 2005 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 129,200 |