Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 0 |
30 Aug 2005 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.007 (-4.48%) | 0 |
29 Aug 2005 | MYR | 0.16 | 0.1675 | 0.16 | 0.1675 | 0.1675 | +0.01 (+6.35%) | 80,000 |
26 Aug 2005 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 2,000 |
25 Aug 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.007 (+4.92%) | 30,000 |
24 Aug 2005 | MYR | 0.19 | 0.19 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 0 |
23 Aug 2005 | MYR | 0.165 | 0.165 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 20,400 |
22 Aug 2005 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 40,000 |
19 Aug 2005 | MYR | 0.1575 | 0.1575 | 0.15 | 0.155 | 0.155 | -0.003 (-1.59%) | 196,400 |
18 Aug 2005 | MYR | 0.16 | 0.16 | 0.1475 | 0.1575 | 0.1575 | -0.007 (-4.55%) | 130,200 |
17 Aug 2005 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 20,000 |
16 Aug 2005 | MYR | 0.2 | 0.2 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 0 |
15 Aug 2005 | MYR | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
12 Aug 2005 | MYR | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -0.003 (-1.54%) | 0 |
11 Aug 2005 | MYR | 0.25 | 0.25 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
10 Aug 2005 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 10,000 |
9 Aug 2005 | MYR | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -0.003 (-1.54%) | 0 |
8 Aug 2005 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 20,000 |
5 Aug 2005 | MYR | 0.1575 | 0.16 | 0.1575 | 0.16 | 0.16 | +0.005 (+3.23%) | 40,400 |
4 Aug 2005 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
3 Aug 2005 | MYR | 0.175 | 0.175 | 0.155 | 0.155 | 0.155 | -0.02 (-11.43%) | 24,000 |
2 Aug 2005 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.018 (+11.11%) | 160,400 |
1 Aug 2005 | MYR | 0.165 | 0.165 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 0 |
29 Jul 2005 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 40,000 |
28 Jul 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 20,000 |
27 Jul 2005 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 0 |
26 Jul 2005 | MYR | 0.1675 | 0.17 | 0.155 | 0.17 | 0.17 | +0.02 (+13.33%) | 71,600 |
25 Jul 2005 | MYR | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | +0.003 (+1.69%) | 0 |
22 Jul 2005 | MYR | 0.1725 | 0.1725 | 0.1475 | 0.1475 | 0.1475 | -0.028 (-15.71%) | 50,000 |
21 Jul 2005 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 6,000 |