Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 2,000 |
30 Sep 2005 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.035 (+8.75%) | 100 |
29 Sep 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 29,100 |
28 Sep 2005 | MYR | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | +0.04 (+10%) | 5,000 |
27 Sep 2005 | MYR | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
26 Sep 2005 | MYR | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
23 Sep 2005 | MYR | 0.445 | 0.445 | 0.4 | 0.4 | 0.4 | -0.035 (-8.05%) | 0 |
22 Sep 2005 | MYR | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,100 |
21 Sep 2005 | MYR | 0.395 | 0.44 | 0.395 | 0.44 | 0.44 | +0.055 (+14.29%) | 5,100 |
20 Sep 2005 | MYR | 0.405 | 0.405 | 0.385 | 0.385 | 0.385 | +0.01 (+2.67%) | 0 |
19 Sep 2005 | MYR | 0.415 | 0.415 | 0.375 | 0.375 | 0.375 | -0.035 (-8.54%) | 0 |
16 Sep 2005 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 8,000 |
15 Sep 2005 | MYR | 0.37 | 0.415 | 0.37 | 0.41 | 0.41 | +0.03 (+7.89%) | 12,200 |
14 Sep 2005 | MYR | 0.415 | 0.415 | 0.38 | 0.38 | 0.38 | -0.035 (-8.43%) | 0 |
13 Sep 2005 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.035 (+9.21%) | 100 |
12 Sep 2005 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 0 |
9 Sep 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 100 |
8 Sep 2005 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 110,100 |
7 Sep 2005 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 27,100 |
6 Sep 2005 | MYR | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | -0.055 (-11.58%) | 35,100 |
5 Sep 2005 | MYR | 0.405 | 0.475 | 0.385 | 0.475 | 0.475 | +0.06 (+14.46%) | 28,800 |
2 Sep 2005 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 18,300 |
1 Sep 2005 | MYR | 0.44 | 0.44 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 12,100 |
30 Aug 2005 | MYR | 0.445 | 0.445 | 0.405 | 0.405 | 0.405 | -0.045 (-10%) | 0 |
29 Aug 2005 | MYR | 0.36 | 0.49 | 0.36 | 0.45 | 0.45 | +0.05 (+12.50%) | 676,300 |
26 Aug 2005 | MYR | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 0 |
25 Aug 2005 | MYR | 0.405 | 0.45 | 0.4 | 0.45 | 0.45 | -0.015 (-3.23%) | 12,100 |
24 Aug 2005 | MYR | 0.47 | 0.47 | 0.42 | 0.465 | 0.465 | -0.005 (-1.06%) | 10,700 |
23 Aug 2005 | MYR | 0.47 | 0.47 | 0.435 | 0.47 | 0.47 | +0.04 (+9.30%) | 8,100 |
22 Aug 2005 | MYR | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 6,000 |