Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | MYR | 0.3719 | 0.3813 | 0.3719 | 0.3813 | 0.3813 | +0.009 (+2.53%) | 429,919 |
14 Sep 2005 | MYR | 0.3844 | 0.3844 | 0.3625 | 0.3719 | 0.3719 | -0.013 (-3.25%) | 409,119 |
13 Sep 2005 | MYR | 0.3813 | 0.3844 | 0.3781 | 0.3844 | 0.3844 | -0.006 (-1.59%) | 510,399 |
12 Sep 2005 | MYR | 0.3875 | 0.3906 | 0.3813 | 0.3906 | 0.3906 | +0.003 (+0.80%) | 153,279 |
9 Sep 2005 | MYR | 0.3844 | 0.3875 | 0.3781 | 0.3875 | 0.3875 | -0.003 (-0.79%) | 193,759 |
8 Sep 2005 | MYR | 0.3906 | 0.3938 | 0.3813 | 0.3906 | 0.3906 | -0.003 (-0.81%) | 526,399 |
7 Sep 2005 | MYR | 0.3875 | 0.3938 | 0.3844 | 0.3938 | 0.3938 | -0.006 (-1.55%) | 538,719 |
6 Sep 2005 | MYR | 0.3875 | 0.4031 | 0.3844 | 0.4 | 0.4 | -0.013 (-3.03%) | 483,999 |
5 Sep 2005 | MYR | 0.3813 | 0.4125 | 0.3813 | 0.4125 | 0.4125 | +0.034 (+9.10%) | 322,399 |
2 Sep 2005 | MYR | 0.3875 | 0.3875 | 0.3688 | 0.3781 | 0.3781 | -0.016 (-3.99%) | 569,279 |
1 Sep 2005 | MYR | 0.3938 | 0.3969 | 0.3844 | 0.3938 | 0.3938 | +0.003 (+0.82%) | 122,399 |
30 Aug 2005 | MYR | 0.3813 | 0.3938 | 0.3813 | 0.3906 | 0.3906 | 0.0 (0.0%) | 207,199 |
29 Aug 2005 | MYR | 0.4063 | 0.4063 | 0.375 | 0.3906 | 0.3906 | -0.016 (-3.86%) | 341,599 |
26 Aug 2005 | MYR | 0.4063 | 0.4063 | 0.3969 | 0.4063 | 0.4063 | -0.013 (-2.98%) | 534,399 |
25 Aug 2005 | MYR | 0.4156 | 0.4188 | 0.3938 | 0.4188 | 0.4188 | -0.009 (-2.17%) | 169,599 |
24 Aug 2005 | MYR | 0.425 | 0.4281 | 0.4188 | 0.4281 | 0.4281 | 0.0 (0.0%) | 97,599 |
23 Aug 2005 | MYR | 0.4344 | 0.4344 | 0.4156 | 0.4281 | 0.4281 | +0.009 (+2.22%) | 161,599 |
22 Aug 2005 | MYR | 0.4281 | 0.4281 | 0.4188 | 0.4188 | 0.4188 | -0.019 (-4.27%) | 4,799 |
19 Aug 2005 | MYR | 0.4188 | 0.4375 | 0.4188 | 0.4375 | 0.4375 | +0.019 (+4.47%) | 115,199 |
18 Aug 2005 | MYR | 0.4188 | 0.425 | 0.4188 | 0.4188 | 0.4188 | 0.0 (0.0%) | 243,199 |
17 Aug 2005 | MYR | 0.425 | 0.425 | 0.4156 | 0.4188 | 0.4188 | -0.019 (-4.27%) | 292,799 |
16 Aug 2005 | MYR | 0.4375 | 0.4375 | 0.4344 | 0.4375 | 0.4375 | 0.0 (0.0%) | 80,479 |
15 Aug 2005 | MYR | 0.4375 | 0.4406 | 0.4344 | 0.4375 | 0.4375 | -0.009 (-2.10%) | 95,999 |
12 Aug 2005 | MYR | 0.4469 | 0.4469 | 0.4375 | 0.4469 | 0.4469 | -0.003 (-0.69%) | 199,999 |
11 Aug 2005 | MYR | 0.4375 | 0.4531 | 0.4375 | 0.45 | 0.45 | +0.003 (+0.69%) | 116,959 |
10 Aug 2005 | MYR | 0.4469 | 0.4469 | 0.4406 | 0.4469 | 0.4469 | 0.0 (0.0%) | 251,359 |
9 Aug 2005 | MYR | 0.45 | 0.4563 | 0.4469 | 0.4469 | 0.4469 | -0.009 (-2.06%) | 169,599 |
8 Aug 2005 | MYR | 0.4438 | 0.4594 | 0.4438 | 0.4563 | 0.4563 | +0.006 (+1.40%) | 81,599 |
5 Aug 2005 | MYR | 0.4469 | 0.45 | 0.4438 | 0.45 | 0.45 | -0.006 (-1.38%) | 423,999 |
4 Aug 2005 | MYR | 0.4531 | 0.4563 | 0.4438 | 0.4563 | 0.4563 | -0.006 (-1.34%) | 182,399 |