Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 0 |
18 Aug 2005 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 4,100 |
17 Aug 2005 | MYR | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | +0.02 (+4.65%) | 0 |
16 Aug 2005 | MYR | 0.485 | 0.485 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 0 |
15 Aug 2005 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 0 |
12 Aug 2005 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 4,400 |
11 Aug 2005 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 8,200 |
10 Aug 2005 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 20,700 |
9 Aug 2005 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 15,000 |
8 Aug 2005 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 10,000 |
5 Aug 2005 | MYR | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 19,000 |
4 Aug 2005 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 5,100 |
3 Aug 2005 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 44,000 |
2 Aug 2005 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 13,000 |
1 Aug 2005 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 73,500 |
29 Jul 2005 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 12,100 |
28 Jul 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 12,000 |
27 Jul 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,800 |
26 Jul 2005 | MYR | 0.49 | 0.49 | 0.44 | 0.49 | 0.49 | 0.0 (0.0%) | 37,900 |
25 Jul 2005 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 34,000 |
22 Jul 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 8,000 |
21 Jul 2005 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 4,400 |
20 Jul 2005 | MYR | 0.515 | 0.515 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 27,000 |
19 Jul 2005 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 4,000 |
18 Jul 2005 | MYR | 0.535 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 11,100 |
15 Jul 2005 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 13,000 |
14 Jul 2005 | MYR | 0.515 | 0.535 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 268,400 |
13 Jul 2005 | MYR | 0.46 | 0.52 | 0.46 | 0.515 | 0.515 | +0.025 (+5.10%) | 217,300 |
12 Jul 2005 | MYR | 0.465 | 0.49 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 12,300 |
11 Jul 2005 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.02 (+4.26%) | 100 |