Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | MYR | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 56,700 |
29 Sep 2005 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 27,000 |
28 Sep 2005 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 23,800 |
27 Sep 2005 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 72,200 |
26 Sep 2005 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 139,400 |
23 Sep 2005 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 101,700 |
22 Sep 2005 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 1,300 |
21 Sep 2005 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 18,700 |
20 Sep 2005 | MYR | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 40,100 |
19 Sep 2005 | MYR | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 26,000 |
16 Sep 2005 | MYR | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 103,000 |
15 Sep 2005 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,200 |
14 Sep 2005 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 367,000 |
13 Sep 2005 | MYR | 1.14 | 1.19 | 1.1 | 1.19 | 1.19 | +0.03 (+2.59%) | 157,600 |
12 Sep 2005 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 9,500 |
9 Sep 2005 | MYR | 1.1 | 1.15 | 1.09 | 1.15 | 1.15 | -0.03 (-2.54%) | 44,100 |
8 Sep 2005 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 0 |
7 Sep 2005 | MYR | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 33,100 |
6 Sep 2005 | MYR | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | +0.09 (+8.18%) | 55,100 |
5 Sep 2005 | MYR | 1.07 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 60,800 |
2 Sep 2005 | MYR | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 72,900 |
1 Sep 2005 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 38,500 |
30 Aug 2005 | MYR | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 149,900 |
29 Aug 2005 | MYR | 1.11 | 1.15 | 1.05 | 1.11 | 1.11 | -0.04 (-3.48%) | 224,900 |
26 Aug 2005 | MYR | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 167,100 |
25 Aug 2005 | MYR | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 170,600 |
24 Aug 2005 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 93,500 |
23 Aug 2005 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 304,800 |
22 Aug 2005 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 205,900 |
19 Aug 2005 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 354,800 |