Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
30 Aug 2005 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 14,800 |
29 Aug 2005 | MYR | 1.08 | 1.16 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 409,800 |
26 Aug 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,500 |
25 Aug 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 5,000 |
24 Aug 2005 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 11,000 |
23 Aug 2005 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.03 (+2.68%) | 439,000 |
22 Aug 2005 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 5,000 |
19 Aug 2005 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 900 |
18 Aug 2005 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,500 |
17 Aug 2005 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 14,600 |
16 Aug 2005 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 3,000 |
15 Aug 2005 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 7,000 |
12 Aug 2005 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 8,000 |
11 Aug 2005 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.05 (+4.42%) | 121,000 |
10 Aug 2005 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 3,000 |
9 Aug 2005 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 2,000 |
8 Aug 2005 | MYR | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 0 |
5 Aug 2005 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 4,000 |
4 Aug 2005 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 3,000 |
3 Aug 2005 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.06 (+5.36%) | 100 |
2 Aug 2005 | MYR | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
1 Aug 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 3,800 |
29 Jul 2005 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 15,100 |
28 Jul 2005 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 7,000 |
27 Jul 2005 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 22,500 |
26 Jul 2005 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 900 |
25 Jul 2005 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,000 |
22 Jul 2005 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 25,500 |
21 Jul 2005 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 5,000 |