Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | MYR | 0.125 | 0.125 | 0.1175 | 0.1175 | 0.1175 | -0.007 (-6%) | 0 |
3 Oct 2005 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.025 (+25%) | 400 |
30 Sep 2005 | MYR | 0.1125 | 0.12 | 0.1 | 0.1 | 0.1 | -0.007 (-6.98%) | 20,400 |
29 Sep 2005 | MYR | 0.1175 | 0.1175 | 0.1075 | 0.1075 | 0.1075 | +0.003 (+2.38%) | 0 |
28 Sep 2005 | MYR | 0.125 | 0.125 | 0.105 | 0.105 | 0.105 | -0.045 (-30%) | 88,000 |
27 Sep 2005 | MYR | 0.105 | 0.15 | 0.1 | 0.15 | 0.15 | +0.048 (+46.34%) | 62,400 |
26 Sep 2005 | MYR | 0.1 | 0.1025 | 0.1 | 0.1025 | 0.1025 | +0.003 (+2.50%) | 70,000 |
23 Sep 2005 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 66,000 |
22 Sep 2005 | MYR | 0.1038 | 0.1038 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 28,000 |
21 Sep 2005 | MYR | 0.1025 | 0.1025 | 0.1 | 0.1 | 0.1 | -0.001 (-1.28%) | 20,400 |
20 Sep 2005 | MYR | 0.1125 | 0.1125 | 0.1013 | 0.1013 | 0.1013 | +0.005 (+5.19%) | 0 |
19 Sep 2005 | MYR | 0.1125 | 0.1125 | 0.0963 | 0.0963 | 0.0963 | -0.006 (-6.05%) | 0 |
16 Sep 2005 | MYR | 0.1375 | 0.1375 | 0.1025 | 0.1025 | 0.1025 | +0.001 (+1.18%) | 0 |
15 Sep 2005 | MYR | 0.105 | 0.105 | 0.1013 | 0.1013 | 0.1013 | +0.006 (+6.63%) | 0 |
14 Sep 2005 | MYR | 0.1375 | 0.1375 | 0.095 | 0.095 | 0.095 | -0.001 (-1.35%) | 0 |
13 Sep 2005 | MYR | 0.125 | 0.125 | 0.0963 | 0.0963 | 0.0963 | +0.001 (+1.37%) | 0 |
12 Sep 2005 | MYR | 0.1075 | 0.1075 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 0 |
9 Sep 2005 | MYR | 0.095 | 0.1 | 0.0925 | 0.1 | 0.1 | +0.003 (+2.56%) | 76,000 |
8 Sep 2005 | MYR | 0.0975 | 0.1 | 0.0975 | 0.0975 | 0.0975 | -0.003 (-2.50%) | 140,400 |
7 Sep 2005 | MYR | 0.1063 | 0.1063 | 0.1 | 0.1 | 0.1 | -0.007 (-6.98%) | 36,800 |
6 Sep 2005 | MYR | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | -0.001 (-1.19%) | 55,600 |
5 Sep 2005 | MYR | 0.1088 | 0.1088 | 0.1088 | 0.1088 | 0.1088 | -0.004 (-3.29%) | 48,400 |
2 Sep 2005 | MYR | 0.1138 | 0.1138 | 0.1125 | 0.1125 | 0.1125 | -0.003 (-2.17%) | 36,000 |
1 Sep 2005 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | +0.001 (+1.05%) | 24,800 |
30 Aug 2005 | MYR | 0.1138 | 0.115 | 0.1138 | 0.1138 | 0.1138 | 0.0 (0.0%) | 116,800 |
29 Aug 2005 | MYR | 0.1138 | 0.1138 | 0.1138 | 0.1138 | 0.1138 | -0.001 (-1.04%) | 10,000 |
26 Aug 2005 | MYR | 0.1163 | 0.1163 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 60,000 |
25 Aug 2005 | MYR | 0.1163 | 0.1163 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 70,000 |
24 Aug 2005 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.003 (-2.13%) | 8,000 |
23 Aug 2005 | MYR | 0.1213 | 0.1213 | 0.1175 | 0.1175 | 0.1175 | -0.003 (-2.08%) | 160,400 |