Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | MYR | 8.4 | 8.5 | 8.4 | 8.5 | 8.5 | 0.0 (0.0%) | 1,033,800 |
29 Aug 2005 | MYR | 8.45 | 8.5 | 8.4 | 8.5 | 8.5 | +0.05 (+0.59%) | 673,700 |
26 Aug 2005 | MYR | 8.4 | 8.45 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 838,900 |
25 Aug 2005 | MYR | 8.5 | 8.5 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 814,700 |
24 Aug 2005 | MYR | 8.45 | 8.5 | 8.45 | 8.5 | 8.5 | +0.15 (+1.80%) | 1,428,200 |
23 Aug 2005 | MYR | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 1,141,200 |
22 Aug 2005 | MYR | 8.3 | 8.35 | 8.25 | 8.35 | 8.35 | +0.15 (+1.83%) | 1,096,800 |
19 Aug 2005 | MYR | 8.25 | 8.25 | 8.15 | 8.2 | 8.2 | 0.0 (0.0%) | 391,800 |
18 Aug 2005 | MYR | 8.25 | 8.25 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 135,100 |
17 Aug 2005 | MYR | 8.2 | 8.25 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 253,900 |
16 Aug 2005 | MYR | 8.3 | 8.3 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 137,700 |
15 Aug 2005 | MYR | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.1 (-1.20%) | 106,900 |
12 Aug 2005 | MYR | 8.2 | 8.35 | 8.2 | 8.35 | 8.35 | +0.1 (+1.21%) | 38,700 |
11 Aug 2005 | MYR | 8.2 | 8.3 | 8.15 | 8.25 | 8.25 | +0.05 (+0.61%) | 96,900 |
10 Aug 2005 | MYR | 8.35 | 8.35 | 8.2 | 8.2 | 8.2 | -0.1 (-1.20%) | 190,900 |
9 Aug 2005 | MYR | 8.3 | 8.4 | 8.3 | 8.3 | 8.3 | -0.05 (-0.60%) | 179,300 |
8 Aug 2005 | MYR | 8.3 | 8.35 | 8.2 | 8.35 | 8.35 | -0.05 (-0.60%) | 832,700 |
5 Aug 2005 | MYR | 8.45 | 8.45 | 8.4 | 8.4 | 8.4 | -0.05 (-0.59%) | 380,800 |
4 Aug 2005 | MYR | 8.45 | 8.5 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 432,800 |
3 Aug 2005 | MYR | 8.35 | 8.5 | 8.35 | 8.45 | 8.45 | +0.1 (+1.20%) | 1,690,400 |
2 Aug 2005 | MYR | 8.35 | 8.35 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 517,900 |
1 Aug 2005 | MYR | 8.4 | 8.4 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 416,000 |
29 Jul 2005 | MYR | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | +0.05 (+0.60%) | 802,400 |
28 Jul 2005 | MYR | 8.3 | 8.35 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 311,100 |
27 Jul 2005 | MYR | 8.3 | 8.35 | 8.25 | 8.3 | 8.3 | 0.0 (0.0%) | 467,800 |
26 Jul 2005 | MYR | 8.3 | 8.35 | 8.25 | 8.3 | 8.3 | 0.0 (0.0%) | 363,200 |
25 Jul 2005 | MYR | 8.3 | 8.3 | 8.2 | 8.3 | 8.3 | -0.05 (-0.60%) | 463,300 |
22 Jul 2005 | MYR | 8.35 | 8.35 | 8.15 | 8.35 | 8.35 | +0.15 (+1.83%) | 311,200 |
21 Jul 2005 | MYR | 8.2 | 8.25 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 41,200 |
20 Jul 2005 | MYR | 8.15 | 8.3 | 8.15 | 8.25 | 8.25 | +0.1 (+1.23%) | 997,300 |