Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 320,100 |
17 Aug 2005 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 515,600 |
16 Aug 2005 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 13,200 |
15 Aug 2005 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 82,000 |
12 Aug 2005 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 124,200 |
11 Aug 2005 | MYR | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 83,600 |
10 Aug 2005 | MYR | 1.37 | 1.37 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 148,200 |
9 Aug 2005 | MYR | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 253,800 |
8 Aug 2005 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 154,100 |
5 Aug 2005 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 121,500 |
4 Aug 2005 | MYR | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 221,100 |
3 Aug 2005 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 131,800 |
2 Aug 2005 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 486,300 |
1 Aug 2005 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 523,400 |
29 Jul 2005 | MYR | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 230,600 |
28 Jul 2005 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 80,200 |
27 Jul 2005 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 597,100 |
26 Jul 2005 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 543,000 |
25 Jul 2005 | MYR | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 531,500 |
22 Jul 2005 | MYR | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 544,200 |
21 Jul 2005 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 838,200 |
20 Jul 2005 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 410,600 |
19 Jul 2005 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 109,200 |
18 Jul 2005 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 284,300 |
15 Jul 2005 | MYR | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 337,400 |
14 Jul 2005 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 333,200 |
13 Jul 2005 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 226,100 |
12 Jul 2005 | MYR | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 120,800 |
11 Jul 2005 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 154,100 |
8 Jul 2005 | MYR | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 31,800 |