Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 62,000 |
1 Sep 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 10,700 |
30 Aug 2005 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 7,000 |
29 Aug 2005 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 36,300 |
26 Aug 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 6,400 |
25 Aug 2005 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 5,000 |
24 Aug 2005 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 3,600 |
23 Aug 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 13,000 |
22 Aug 2005 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 15,000 |
19 Aug 2005 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.01 (+1.77%) | 12,900 |
18 Aug 2005 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 8,100 |
17 Aug 2005 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 17,000 |
16 Aug 2005 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 9,000 |
15 Aug 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 17,000 |
12 Aug 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 12,000 |
11 Aug 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 4,500 |
10 Aug 2005 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,100 |
9 Aug 2005 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 59,000 |
8 Aug 2005 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,000 |
5 Aug 2005 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 7,200 |
4 Aug 2005 | MYR | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.005 (+0.84%) | 18,000 |
3 Aug 2005 | MYR | 0.58 | 0.595 | 0.565 | 0.595 | 0.595 | +0.015 (+2.59%) | 70,400 |
2 Aug 2005 | MYR | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 24,100 |
1 Aug 2005 | MYR | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 8,600 |
29 Jul 2005 | MYR | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 66,000 |
28 Jul 2005 | MYR | 0.565 | 0.57 | 0.53 | 0.57 | 0.57 | +0.005 (+0.88%) | 33,100 |
27 Jul 2005 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 6,100 |
26 Jul 2005 | MYR | 0.55 | 0.57 | 0.53 | 0.565 | 0.565 | -0.01 (-1.74%) | 37,900 |
25 Jul 2005 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 31,400 |
22 Jul 2005 | MYR | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.025 (-4.13%) | 38,300 |