Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | MYR | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.0 (0.0%) | 24,000 |
13 Sep 2005 | MYR | 0.265 | 0.265 | 0.2625 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 24,000 |
12 Sep 2005 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.015 (+6%) | 2,000 |
9 Sep 2005 | MYR | 0.2575 | 0.2575 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 214,800 |
8 Sep 2005 | MYR | 0.2525 | 0.2575 | 0.2525 | 0.255 | 0.255 | -0.003 (-0.97%) | 72,400 |
7 Sep 2005 | MYR | 0.2575 | 0.2575 | 0.2525 | 0.2575 | 0.2575 | 0.0 (0.0%) | 142,000 |
6 Sep 2005 | MYR | 0.265 | 0.2675 | 0.25 | 0.2575 | 0.2575 | -0.018 (-6.36%) | 168,000 |
5 Sep 2005 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.007 (-2.65%) | 116,000 |
2 Sep 2005 | MYR | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | -0.005 (-1.74%) | 20,000 |
1 Sep 2005 | MYR | 0.2875 | 0.2875 | 0.285 | 0.2875 | 0.2875 | 0.0 (0.0%) | 36,400 |
30 Aug 2005 | MYR | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.0 (0.0%) | 60,000 |
29 Aug 2005 | MYR | 0.2875 | 0.29 | 0.285 | 0.2875 | 0.2875 | +0.003 (+0.88%) | 236,400 |
26 Aug 2005 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.003 (-0.87%) | 40,000 |
25 Aug 2005 | MYR | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.0 (0.0%) | 39,600 |
24 Aug 2005 | MYR | 0.2825 | 0.2875 | 0.28 | 0.2875 | 0.2875 | -0.013 (-4.17%) | 27,600 |
23 Aug 2005 | MYR | 0.2825 | 0.3 | 0.2825 | 0.3 | 0.3 | +0.022 (+8.11%) | 16,800 |
22 Aug 2005 | MYR | 0.3025 | 0.305 | 0.2775 | 0.2775 | 0.2775 | -0.033 (-10.48%) | 18,400 |
19 Aug 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.003 (-0.80%) | 20,000 |
18 Aug 2005 | MYR | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 2,000 |
17 Aug 2005 | MYR | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 20,000 |
16 Aug 2005 | MYR | 0.315 | 0.315 | 0.3125 | 0.3125 | 0.3125 | -0.007 (-2.34%) | 12,000 |
15 Aug 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 4,000 |
12 Aug 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.003 (+0.79%) | 20,000 |
11 Aug 2005 | MYR | 0.3225 | 0.3225 | 0.3175 | 0.3175 | 0.3175 | -0.005 (-1.55%) | 0 |
10 Aug 2005 | MYR | 0.325 | 0.325 | 0.3225 | 0.3225 | 0.3225 | -0.005 (-1.53%) | 64,000 |
9 Aug 2005 | MYR | 0.3325 | 0.3325 | 0.3275 | 0.3275 | 0.3275 | -0.005 (-1.50%) | 42,000 |
8 Aug 2005 | MYR | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.0 (0.0%) | 46,000 |
5 Aug 2005 | MYR | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | -0.005 (-1.48%) | 72,000 |
4 Aug 2005 | MYR | 0.33 | 0.3375 | 0.33 | 0.3375 | 0.3375 | -0.018 (-4.93%) | 24,000 |
3 Aug 2005 | MYR | 0.33 | 0.355 | 0.3275 | 0.355 | 0.355 | +0.03 (+9.23%) | 198,800 |