Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | MYR | 1.0466 | 1.1339 | 1.0466 | 1.1048 | 1.1048 | +0.044 (+4.11%) | 12,382 |
29 Aug 2005 | MYR | 1.1193 | 1.1193 | 1.0612 | 1.0612 | 1.0612 | -0.073 (-6.41%) | 0 |
26 Aug 2005 | MYR | 1.0903 | 1.1339 | 1.0903 | 1.1339 | 1.1339 | -0.015 (-1.26%) | 13,758 |
25 Aug 2005 | MYR | 1.1484 | 1.1484 | 1.1484 | 1.1484 | 1.1484 | 0.0 (0.0%) | 17,197 |
24 Aug 2005 | MYR | 1.0903 | 1.1484 | 1.0903 | 1.1484 | 1.1484 | +0.015 (+1.28%) | 10,662 |
23 Aug 2005 | MYR | 1.0903 | 1.1484 | 1.0903 | 1.1339 | 1.1339 | -0.015 (-1.26%) | 12,726 |
22 Aug 2005 | MYR | 1.1048 | 1.1484 | 1.1048 | 1.1484 | 1.1484 | +0.029 (+2.60%) | 22,357 |
19 Aug 2005 | MYR | 1.1193 | 1.1193 | 1.1193 | 1.1193 | 1.1193 | 0.0 (0.0%) | 4,471 |
18 Aug 2005 | MYR | 1.1629 | 1.1629 | 1.1193 | 1.1193 | 1.1193 | -0.044 (-3.75%) | 0 |
17 Aug 2005 | MYR | 1.1629 | 1.1629 | 1.1629 | 1.1629 | 1.1629 | +0.044 (+3.90%) | 1,719 |
16 Aug 2005 | MYR | 1.1629 | 1.1629 | 1.1193 | 1.1193 | 1.1193 | -0.058 (-4.94%) | 0 |
15 Aug 2005 | MYR | 1.1339 | 1.1775 | 1.1048 | 1.1775 | 1.1775 | +0.015 (+1.26%) | 23,561 |
12 Aug 2005 | MYR | 1.1339 | 1.1629 | 1.1193 | 1.1629 | 1.1629 | +0.058 (+5.26%) | 5,159 |
11 Aug 2005 | MYR | 1.1339 | 1.1775 | 1.1048 | 1.1048 | 1.1048 | -0.073 (-6.17%) | 11,522 |
10 Aug 2005 | MYR | 1.1339 | 1.1775 | 1.1048 | 1.1775 | 1.1775 | +0.073 (+6.58%) | 20,396 |
9 Aug 2005 | MYR | 1.1339 | 1.1484 | 1.1048 | 1.1048 | 1.1048 | 0.0 (0.0%) | 6,913 |
8 Aug 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 0.0 (0.0%) | 1,031 |
5 Aug 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | -0.058 (-5.00%) | 687 |
4 Aug 2005 | MYR | 1.2502 | 1.2938 | 1.1629 | 1.1629 | 1.1629 | -0.087 (-6.98%) | 4,471 |
3 Aug 2005 | MYR | 1.1193 | 1.2502 | 1.1193 | 1.2502 | 1.2502 | +0.116 (+10.26%) | 69,445 |
2 Aug 2005 | MYR | 1.1048 | 1.1339 | 1.0903 | 1.1339 | 1.1339 | +0.029 (+2.63%) | 10,077 |
1 Aug 2005 | MYR | 1.0466 | 1.1048 | 1.0466 | 1.1048 | 1.1048 | 0.0 (0.0%) | 1,203 |
29 Jul 2005 | MYR | 1.1339 | 1.1339 | 1.0757 | 1.1048 | 1.1048 | +0.029 (+2.71%) | 10,284 |
28 Jul 2005 | MYR | 1.1048 | 1.1048 | 1.0757 | 1.0757 | 1.0757 | +0.029 (+2.78%) | 1,719 |
27 Jul 2005 | MYR | 1.0176 | 1.0466 | 1.0176 | 1.0466 | 1.0466 | -0.087 (-7.70%) | 2,063 |
26 Jul 2005 | MYR | 1.1339 | 1.1339 | 1.1339 | 1.1339 | 1.1339 | +0.015 (+1.30%) | 859 |
25 Jul 2005 | MYR | 1.0466 | 1.1193 | 0.9885 | 1.1193 | 1.1193 | +0.029 (+2.66%) | 13,035 |
22 Jul 2005 | MYR | 1.0612 | 1.0903 | 1.0612 | 1.0903 | 1.0903 | -0.015 (-1.31%) | 4,815 |
21 Jul 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | +0.015 (+1.33%) | 343 |
20 Jul 2005 | MYR | 1.1484 | 1.1484 | 1.0903 | 1.0903 | 1.0903 | -0.015 (-1.31%) | 8,220 |