Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | MYR | 0.625 | 0.625 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 10,200 |
21 Sep 2005 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 8,000 |
20 Sep 2005 | MYR | 0.585 | 0.585 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
19 Sep 2005 | MYR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 0 |
16 Sep 2005 | MYR | 0.57 | 0.58 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 53,400 |
15 Sep 2005 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 28,000 |
14 Sep 2005 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
13 Sep 2005 | MYR | 0.575 | 0.575 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 10,000 |
12 Sep 2005 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.01 (+1.77%) | 10,000 |
9 Sep 2005 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 6,000 |
8 Sep 2005 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 21,000 |
7 Sep 2005 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 8,000 |
6 Sep 2005 | MYR | 0.565 | 0.575 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 16,000 |
5 Sep 2005 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 8,000 |
2 Sep 2005 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 34,000 |
1 Sep 2005 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 20,200 |
30 Aug 2005 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 3,000 |
29 Aug 2005 | MYR | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 124,400 |
26 Aug 2005 | MYR | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 32,200 |
25 Aug 2005 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 2,000 |
24 Aug 2005 | MYR | 0.62 | 0.62 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 0 |
23 Aug 2005 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 4,000 |
22 Aug 2005 | MYR | 0.61 | 0.625 | 0.605 | 0.625 | 0.625 | +0.005 (+0.81%) | 36,000 |
19 Aug 2005 | MYR | 0.605 | 0.625 | 0.605 | 0.62 | 0.62 | -0.005 (-0.80%) | 54,200 |
18 Aug 2005 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 6,000 |
17 Aug 2005 | MYR | 0.625 | 0.63 | 0.62 | 0.63 | 0.63 | +0.015 (+2.44%) | 42,000 |
16 Aug 2005 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 66,000 |
15 Aug 2005 | MYR | 0.635 | 0.635 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 54,000 |
12 Aug 2005 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 44,000 |
11 Aug 2005 | MYR | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 18,000 |