Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | MYR | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 321,700 |
19 Aug 2005 | MYR | 2.29 | 2.33 | 2.19 | 2.2 | 2.2 | -0.09 (-3.93%) | 347,500 |
18 Aug 2005 | MYR | 2.29 | 2.32 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 298,700 |
17 Aug 2005 | MYR | 2.31 | 2.33 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 296,900 |
16 Aug 2005 | MYR | 2.31 | 2.34 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 289,500 |
15 Aug 2005 | MYR | 2.29 | 2.33 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 293,200 |
12 Aug 2005 | MYR | 2.29 | 2.32 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 287,800 |
11 Aug 2005 | MYR | 2.29 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 319,800 |
10 Aug 2005 | MYR | 2.29 | 2.32 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 311,800 |
9 Aug 2005 | MYR | 2.28 | 2.31 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 281,500 |
8 Aug 2005 | MYR | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 293,000 |
5 Aug 2005 | MYR | 2.35 | 2.38 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 337,600 |
4 Aug 2005 | MYR | 2.42 | 2.45 | 2.34 | 2.35 | 2.35 | -0.07 (-2.89%) | 279,500 |
3 Aug 2005 | MYR | 2.43 | 2.46 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 228,000 |
2 Aug 2005 | MYR | 2.39 | 2.46 | 2.39 | 2.42 | 2.42 | +0.04 (+1.68%) | 359,300 |
1 Aug 2005 | MYR | 2.38 | 2.41 | 2.38 | 2.38 | 2.38 | +0.01 (+0.42%) | 287,000 |
29 Jul 2005 | MYR | 2.32 | 2.38 | 2.32 | 2.37 | 2.37 | +0.05 (+2.16%) | 453,500 |
28 Jul 2005 | MYR | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | +0.04 (+1.75%) | 387,500 |
27 Jul 2005 | MYR | 2.25 | 2.3 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 469,700 |
26 Jul 2005 | MYR | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 371,500 |
25 Jul 2005 | MYR | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 338,500 |
22 Jul 2005 | MYR | 2.25 | 2.28 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 381,000 |
21 Jul 2005 | MYR | 2.25 | 2.28 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 421,800 |
20 Jul 2005 | MYR | 2.23 | 2.28 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 398,500 |
19 Jul 2005 | MYR | 2.21 | 2.27 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 547,000 |
18 Jul 2005 | MYR | 2.2 | 2.26 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 607,000 |
15 Jul 2005 | MYR | 2.17 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 782,600 |
14 Jul 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 598,500 |
13 Jul 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 638,500 |
12 Jul 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 631,800 |