Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | MYR | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 38,600 |
10 Aug 2005 | MYR | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 10,000 |
9 Aug 2005 | MYR | 1.41 | 1.41 | 1.35 | 1.4 | 1.4 | -0.03 (-2.10%) | 42,000 |
8 Aug 2005 | MYR | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | +0.05 (+3.62%) | 141,800 |
5 Aug 2005 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 20,000 |
4 Aug 2005 | MYR | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | +0.04 (+2.99%) | 34,200 |
3 Aug 2005 | MYR | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 26,000 |
2 Aug 2005 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.05 (+3.76%) | 10,000 |
1 Aug 2005 | MYR | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 0 |
29 Jul 2005 | MYR | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | +0.02 (+1.47%) | 26,200 |
28 Jul 2005 | MYR | 1.35 | 1.36 | 1.27 | 1.36 | 1.36 | +0.01 (+0.74%) | 43,300 |
27 Jul 2005 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 9,000 |
26 Jul 2005 | MYR | 1.4 | 1.4 | 1.32 | 1.39 | 1.39 | -0.01 (-0.71%) | 23,100 |
25 Jul 2005 | MYR | 1.4 | 1.4 | 1.31 | 1.4 | 1.4 | +0.04 (+2.94%) | 21,700 |
22 Jul 2005 | MYR | 1.22 | 1.42 | 1.22 | 1.36 | 1.36 | -0.08 (-5.56%) | 17,200 |
21 Jul 2005 | MYR | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | +0.06 (+4.35%) | 16,000 |
20 Jul 2005 | MYR | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
19 Jul 2005 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 0 |
18 Jul 2005 | MYR | 1.34 | 1.46 | 1.34 | 1.44 | 1.44 | -0.01 (-0.69%) | 4,100 |
15 Jul 2005 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.1 (+7.41%) | 6,000 |
14 Jul 2005 | MYR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
13 Jul 2005 | MYR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 0 |
12 Jul 2005 | MYR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 0 |
11 Jul 2005 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 0 |
8 Jul 2005 | MYR | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | +0.06 (+4.44%) | 4,200 |
7 Jul 2005 | MYR | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
6 Jul 2005 | MYR | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 0 |
5 Jul 2005 | MYR | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | -0.01 (-0.70%) | 9,100 |
4 Jul 2005 | MYR | 1.4 | 1.42 | 1.37 | 1.42 | 1.42 | +0.06 (+4.41%) | 11,500 |
1 Jul 2005 | MYR | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 0 |