Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | MYR | 0.43 | 0.4475 | 0.425 | 0.4475 | 0.4475 | +0.018 (+4.07%) | 200,200 |
1 Sep 2005 | MYR | 0.4225 | 0.43 | 0.4225 | 0.43 | 0.43 | -0.003 (-0.58%) | 84,800 |
30 Aug 2005 | MYR | 0.43 | 0.4325 | 0.415 | 0.4325 | 0.4325 | -0.005 (-1.14%) | 164,800 |
29 Aug 2005 | MYR | 0.44 | 0.445 | 0.425 | 0.4375 | 0.4375 | 0.0 (0.0%) | 131,000 |
26 Aug 2005 | MYR | 0.425 | 0.4375 | 0.4225 | 0.4375 | 0.4375 | +0.005 (+1.16%) | 113,200 |
25 Aug 2005 | MYR | 0.44 | 0.44 | 0.425 | 0.4325 | 0.4325 | -0.003 (-0.57%) | 52,200 |
24 Aug 2005 | MYR | 0.4225 | 0.435 | 0.4225 | 0.435 | 0.435 | +0.005 (+1.16%) | 117,400 |
23 Aug 2005 | MYR | 0.4275 | 0.43 | 0.42 | 0.43 | 0.43 | -0.003 (-0.58%) | 99,200 |
22 Aug 2005 | MYR | 0.435 | 0.435 | 0.425 | 0.4325 | 0.4325 | -0.007 (-1.70%) | 90,000 |
19 Aug 2005 | MYR | 0.425 | 0.44 | 0.4125 | 0.44 | 0.44 | +0.02 (+4.76%) | 229,000 |
18 Aug 2005 | MYR | 0.415 | 0.42 | 0.4125 | 0.42 | 0.42 | 0.0 (0.0%) | 26,200 |
17 Aug 2005 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 66,800 |
16 Aug 2005 | MYR | 0.42 | 0.42 | 0.4075 | 0.415 | 0.415 | +0.003 (+0.61%) | 93,800 |
15 Aug 2005 | MYR | 0.415 | 0.415 | 0.405 | 0.4125 | 0.4125 | -0.007 (-1.79%) | 69,000 |
12 Aug 2005 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 232,000 |
11 Aug 2005 | MYR | 0.4075 | 0.4075 | 0.4 | 0.405 | 0.405 | -0.003 (-0.61%) | 78,000 |
10 Aug 2005 | MYR | 0.4075 | 0.4075 | 0.4 | 0.4075 | 0.4075 | +0.003 (+0.62%) | 148,800 |
9 Aug 2005 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.003 (-0.61%) | 192,800 |
8 Aug 2005 | MYR | 0.39 | 0.4075 | 0.3875 | 0.4075 | 0.4075 | +0.018 (+4.49%) | 181,800 |
5 Aug 2005 | MYR | 0.375 | 0.4 | 0.3725 | 0.39 | 0.39 | +0.015 (+4%) | 110,200 |
4 Aug 2005 | MYR | 0.3725 | 0.39 | 0.3675 | 0.375 | 0.375 | +0.003 (+0.67%) | 186,400 |
3 Aug 2005 | MYR | 0.3675 | 0.3725 | 0.3675 | 0.3725 | 0.3725 | 0.0 (0.0%) | 132,400 |
2 Aug 2005 | MYR | 0.3725 | 0.375 | 0.3675 | 0.3725 | 0.3725 | 0.0 (0.0%) | 166,200 |
1 Aug 2005 | MYR | 0.385 | 0.385 | 0.3725 | 0.3725 | 0.3725 | -0.018 (-4.49%) | 124,600 |
29 Jul 2005 | MYR | 0.355 | 0.39 | 0.355 | 0.39 | 0.39 | +0.035 (+9.86%) | 660,800 |
28 Jul 2005 | MYR | 0.3375 | 0.365 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 224,400 |
27 Jul 2005 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 36,400 |
26 Jul 2005 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 113,200 |
25 Jul 2005 | MYR | 0.3275 | 0.3325 | 0.32 | 0.33 | 0.33 | +0.018 (+5.60%) | 235,400 |
22 Jul 2005 | MYR | 0.32 | 0.32 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 0 |