Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | MYR | 0.7886 | 0.8014 | 0.78 | 0.8014 | 0.8014 | +0.009 (+1.07%) | 77,700 |
23 Sep 2005 | MYR | 0.7886 | 0.7929 | 0.7714 | 0.7929 | 0.7929 | +0.009 (+1.10%) | 77,233 |
22 Sep 2005 | MYR | 0.7629 | 0.7843 | 0.7586 | 0.7843 | 0.7843 | +0.021 (+2.81%) | 226,800 |
21 Sep 2005 | MYR | 0.7671 | 0.7671 | 0.7629 | 0.7629 | 0.7629 | 0.0 (0.0%) | 93,333 |
20 Sep 2005 | MYR | 0.7714 | 0.7714 | 0.7543 | 0.7629 | 0.7629 | -0.004 (-0.55%) | 114,333 |
19 Sep 2005 | MYR | 0.7757 | 0.7757 | 0.7629 | 0.7671 | 0.7671 | -0.009 (-1.11%) | 82,133 |
16 Sep 2005 | MYR | 0.7757 | 0.7757 | 0.7629 | 0.7757 | 0.7757 | 0.0 (0.0%) | 74,666 |
15 Sep 2005 | MYR | 0.7757 | 0.7757 | 0.7629 | 0.7757 | 0.7757 | -0.004 (-0.55%) | 98,466 |
14 Sep 2005 | MYR | 0.78 | 0.78 | 0.7629 | 0.78 | 0.78 | +0.009 (+1.11%) | 114,333 |
13 Sep 2005 | MYR | 0.7714 | 0.7757 | 0.7629 | 0.7714 | 0.7714 | 0.0 (0.0%) | 67,666 |
12 Sep 2005 | MYR | 0.7843 | 0.7843 | 0.7714 | 0.7714 | 0.7714 | -0.009 (-1.10%) | 25,666 |
9 Sep 2005 | MYR | 0.78 | 0.78 | 0.7757 | 0.78 | 0.78 | 0.0 (0.0%) | 14,000 |
8 Sep 2005 | MYR | 0.7714 | 0.7843 | 0.7629 | 0.78 | 0.78 | +0.009 (+1.11%) | 461,533 |
7 Sep 2005 | MYR | 0.7714 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | 0.0 (0.0%) | 487,666 |
6 Sep 2005 | MYR | 0.7714 | 0.7757 | 0.7714 | 0.7714 | 0.7714 | 0.0 (0.0%) | 86,333 |
5 Sep 2005 | MYR | 0.7757 | 0.7757 | 0.7671 | 0.7714 | 0.7714 | 0.0 (0.0%) | 119,466 |
2 Sep 2005 | MYR | 0.78 | 0.7843 | 0.7629 | 0.7714 | 0.7714 | -0.004 (-0.55%) | 102,666 |
1 Sep 2005 | MYR | 0.7843 | 0.7886 | 0.7714 | 0.7757 | 0.7757 | -0.009 (-1.10%) | 133,466 |
30 Aug 2005 | MYR | 0.7886 | 0.7886 | 0.7714 | 0.7843 | 0.7843 | -0.009 (-1.08%) | 53,900 |
29 Aug 2005 | MYR | 0.7929 | 0.8014 | 0.78 | 0.7929 | 0.7929 | -0.004 (-0.53%) | 137,666 |
26 Aug 2005 | MYR | 0.7971 | 0.8014 | 0.7886 | 0.7971 | 0.7971 | -0.004 (-0.54%) | 162,400 |
25 Aug 2005 | MYR | 0.7843 | 0.8143 | 0.7843 | 0.8014 | 0.8014 | +0.013 (+1.62%) | 353,500 |
24 Aug 2005 | MYR | 0.7843 | 0.7929 | 0.78 | 0.7886 | 0.7886 | 0.0 (0.0%) | 126,000 |
23 Aug 2005 | MYR | 0.7886 | 0.7886 | 0.78 | 0.7886 | 0.7886 | +0.004 (+0.55%) | 124,133 |
22 Aug 2005 | MYR | 0.7714 | 0.7843 | 0.7714 | 0.7843 | 0.7843 | +0.009 (+1.11%) | 53,666 |
19 Aug 2005 | MYR | 0.7714 | 0.7757 | 0.7671 | 0.7757 | 0.7757 | 0.0 (0.0%) | 32,900 |
18 Aug 2005 | MYR | 0.7714 | 0.7757 | 0.7629 | 0.7757 | 0.7757 | 0.0 (0.0%) | 25,666 |
17 Aug 2005 | MYR | 0.78 | 0.78 | 0.7714 | 0.7757 | 0.7757 | -0.004 (-0.55%) | 16,333 |
16 Aug 2005 | MYR | 0.7757 | 0.78 | 0.7714 | 0.78 | 0.78 | 0.0 (0.0%) | 30,333 |
15 Aug 2005 | MYR | 0.7757 | 0.78 | 0.7757 | 0.78 | 0.78 | 0.0 (0.0%) | 9,333 |