Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2005 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 23,000 |
22 Sep 2005 | MYR | 0.83 | 0.855 | 0.83 | 0.855 | 0.855 | +0.005 (+0.59%) | 31,100 |
21 Sep 2005 | MYR | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 126,500 |
20 Sep 2005 | MYR | 0.825 | 0.845 | 0.825 | 0.845 | 0.845 | +0.025 (+3.05%) | 13,000 |
19 Sep 2005 | MYR | 0.855 | 0.86 | 0.82 | 0.82 | 0.82 | -0.035 (-4.09%) | 28,000 |
16 Sep 2005 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 6,000 |
15 Sep 2005 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.005 (+0.58%) | 5,000 |
14 Sep 2005 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 5,600 |
13 Sep 2005 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 6,000 |
12 Sep 2005 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 15,200 |
9 Sep 2005 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 49,200 |
8 Sep 2005 | MYR | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 50,000 |
7 Sep 2005 | MYR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 0 |
6 Sep 2005 | MYR | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | +0.005 (+0.60%) | 26,000 |
5 Sep 2005 | MYR | 0.83 | 0.84 | 0.82 | 0.835 | 0.835 | +0.005 (+0.60%) | 35,000 |
2 Sep 2005 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | +0.01 (+1.22%) | 50,000 |
1 Sep 2005 | MYR | 0.795 | 0.82 | 0.79 | 0.82 | 0.82 | +0.005 (+0.61%) | 96,900 |
30 Aug 2005 | MYR | 0.795 | 0.815 | 0.79 | 0.815 | 0.815 | +0.015 (+1.88%) | 101,600 |
29 Aug 2005 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 166,000 |
26 Aug 2005 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 28,000 |
25 Aug 2005 | MYR | 0.79 | 0.795 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 65,000 |
24 Aug 2005 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 8,000 |
23 Aug 2005 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,000 |
22 Aug 2005 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.005 (+0.64%) | 11,000 |
19 Aug 2005 | MYR | 0.795 | 0.795 | 0.755 | 0.785 | 0.785 | -0.005 (-0.63%) | 12,000 |
18 Aug 2005 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | +0.01 (+1.28%) | 60,000 |
17 Aug 2005 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 18,000 |
16 Aug 2005 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 27,000 |
15 Aug 2005 | MYR | 0.755 | 0.78 | 0.755 | 0.78 | 0.78 | +0.025 (+3.31%) | 6,000 |
12 Aug 2005 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 2,000 |