Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2005 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 5,000 |
23 Aug 2005 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.1 (+1.50%) | 146,000 |
22 Aug 2005 | MYR | 6.6 | 6.7 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 4,500 |
19 Aug 2005 | MYR | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | +0.05 (+0.76%) | 0 |
18 Aug 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 18,400 |
17 Aug 2005 | MYR | 6.75 | 6.8 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 16,600 |
16 Aug 2005 | MYR | 6.8 | 6.8 | 6.7 | 6.7 | 6.7 | +0.1 (+1.52%) | 3,300 |
15 Aug 2005 | MYR | 6.85 | 6.85 | 6.6 | 6.6 | 6.6 | -0.25 (-3.65%) | 3,900 |
12 Aug 2005 | MYR | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | +0.2 (+3.01%) | 13,800 |
11 Aug 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 20,000 |
10 Aug 2005 | MYR | 6.9 | 6.9 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 12,600 |
9 Aug 2005 | MYR | 7 | 7 | 6.95 | 7 | 7 | 0.0 (0.0%) | 60,600 |
8 Aug 2005 | MYR | 7 | 7 | 6.95 | 7 | 7 | 0.0 (0.0%) | 47,300 |
5 Aug 2005 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 10,600 |
4 Aug 2005 | MYR | 7 | 7 | 6.95 | 7 | 7 | 0.0 (0.0%) | 7,600 |
3 Aug 2005 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 73,500 |
2 Aug 2005 | MYR | 7.05 | 7.05 | 6.95 | 7 | 7 | 0.0 (0.0%) | 97,200 |
1 Aug 2005 | MYR | 7.05 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 259,900 |
29 Jul 2005 | MYR | 7 | 7.05 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 201,600 |
28 Jul 2005 | MYR | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | +0.25 (+3.68%) | 208,200 |
27 Jul 2005 | MYR | 6.75 | 6.85 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 318,500 |
26 Jul 2005 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 2,200 |
25 Jul 2005 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 11,500 |
22 Jul 2005 | MYR | 6.8 | 6.9 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 101,300 |
21 Jul 2005 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 700 |
20 Jul 2005 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 2,300 |
19 Jul 2005 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 5,200 |
18 Jul 2005 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 170,000 |
15 Jul 2005 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 3,000 |
14 Jul 2005 | MYR | 6.7 | 6.8 | 6.7 | 6.8 | 6.8 | +0.1 (+1.49%) | 87,200 |