Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | MYR | 0.1833 | 0.1833 | 0.1667 | 0.1833 | 0.1833 | 0.0 (0.0%) | 48,000 |
5 Sep 2005 | MYR | 0.1667 | 0.1833 | 0.1667 | 0.1833 | 0.1833 | +0.017 (+9.96%) | 28,800 |
2 Sep 2005 | MYR | 0.18 | 0.18 | 0.155 | 0.1667 | 0.1667 | -0.023 (-12.26%) | 168,600 |
1 Sep 2005 | MYR | 0.1767 | 0.19 | 0.1767 | 0.19 | 0.19 | +0.002 (+0.90%) | 6,600 |
30 Aug 2005 | MYR | 0.1733 | 0.19 | 0.1733 | 0.1883 | 0.1883 | +0.012 (+6.56%) | 89,100 |
29 Aug 2005 | MYR | 0.195 | 0.195 | 0.1767 | 0.1767 | 0.1767 | 0.0 (0.0%) | 0 |
26 Aug 2005 | MYR | 0.2067 | 0.2067 | 0.1767 | 0.1767 | 0.1767 | -0.003 (-1.83%) | 0 |
25 Aug 2005 | MYR | 0.2067 | 0.2067 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
24 Aug 2005 | MYR | 0.2067 | 0.2067 | 0.18 | 0.18 | 0.18 | -0.037 (-16.94%) | 0 |
23 Aug 2005 | MYR | 0.1967 | 0.2167 | 0.1733 | 0.2167 | 0.2167 | +0.027 (+14.05%) | 10,800 |
22 Aug 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.003 (+1.77%) | 18,000 |
19 Aug 2005 | MYR | 0.2317 | 0.2317 | 0.1867 | 0.1867 | 0.1867 | -0.003 (-1.74%) | 0 |
18 Aug 2005 | MYR | 0.2217 | 0.2217 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
17 Aug 2005 | MYR | 0.2217 | 0.2217 | 0.19 | 0.19 | 0.19 | +0.003 (+1.77%) | 0 |
16 Aug 2005 | MYR | 0.22 | 0.22 | 0.1867 | 0.1867 | 0.1867 | +0.003 (+1.85%) | 0 |
15 Aug 2005 | MYR | 0.2083 | 0.2083 | 0.1833 | 0.1833 | 0.1833 | -0.008 (-4.38%) | 0 |
12 Aug 2005 | MYR | 0.215 | 0.215 | 0.1917 | 0.1917 | 0.1917 | +0.002 (+0.89%) | 0 |
11 Aug 2005 | MYR | 0.2217 | 0.2217 | 0.19 | 0.19 | 0.19 | +0.007 (+3.66%) | 0 |
10 Aug 2005 | MYR | 0.2183 | 0.2183 | 0.1833 | 0.1833 | 0.1833 | 0.0 (0.0%) | 0 |
9 Aug 2005 | MYR | 0.215 | 0.215 | 0.1833 | 0.1833 | 0.1833 | -0.003 (-1.82%) | 0 |
8 Aug 2005 | MYR | 0.2283 | 0.2283 | 0.1867 | 0.1867 | 0.1867 | -0.007 (-3.41%) | 0 |
5 Aug 2005 | MYR | 0.2183 | 0.2183 | 0.1933 | 0.1933 | 0.1933 | +0.003 (+1.74%) | 0 |
4 Aug 2005 | MYR | 0.2333 | 0.2333 | 0.19 | 0.19 | 0.19 | -0.033 (-14.91%) | 0 |
3 Aug 2005 | MYR | 0.22 | 0.2233 | 0.22 | 0.2233 | 0.2233 | 0.0 (0.0%) | 9,000 |
2 Aug 2005 | MYR | 0.22 | 0.2233 | 0.22 | 0.2233 | 0.2233 | +0.033 (+17.53%) | 12,000 |
1 Aug 2005 | MYR | 0.2217 | 0.2217 | 0.19 | 0.19 | 0.19 | -0.033 (-14.91%) | 0 |
29 Jul 2005 | MYR | 0.1767 | 0.2233 | 0.1767 | 0.2233 | 0.2233 | +0.038 (+20.70%) | 21,000 |
28 Jul 2005 | MYR | 0.2267 | 0.2267 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 0 |
27 Jul 2005 | MYR | 0.2267 | 0.2267 | 0.195 | 0.195 | 0.195 | -0.038 (-16.42%) | 0 |
26 Jul 2005 | MYR | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | +0.06 (+34.62%) | 6,000 |