Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | MYR | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | +0.025 (+3.60%) | 0 |
13 Sep 2005 | MYR | 0.75 | 0.75 | 0.695 | 0.695 | 0.695 | +0.015 (+2.21%) | 0 |
12 Sep 2005 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 4,000 |
9 Sep 2005 | MYR | 0.715 | 0.715 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
8 Sep 2005 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 1,900 |
7 Sep 2005 | MYR | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 96,000 |
6 Sep 2005 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 2,000 |
5 Sep 2005 | MYR | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
2 Sep 2005 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 3,000 |
1 Sep 2005 | MYR | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 5,000 |
30 Aug 2005 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 20,600 |
29 Aug 2005 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | +0.04 (+5.88%) | 0 |
26 Aug 2005 | MYR | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 0 |
25 Aug 2005 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 0 |
24 Aug 2005 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 7,000 |
23 Aug 2005 | MYR | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 0 |
22 Aug 2005 | MYR | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 0 |
19 Aug 2005 | MYR | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
18 Aug 2005 | MYR | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 0 |
17 Aug 2005 | MYR | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 0 |
16 Aug 2005 | MYR | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
15 Aug 2005 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 5,000 |
12 Aug 2005 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 1,000 |
11 Aug 2005 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 4,000 |
10 Aug 2005 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,000 |
9 Aug 2005 | MYR | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 0 |
8 Aug 2005 | MYR | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 0 |
5 Aug 2005 | MYR | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 82,000 |
4 Aug 2005 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,000 |
3 Aug 2005 | MYR | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 0 |