Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.2833 | 0.2833 | 0.2833 | -0.015 (-5.03%) | 0 |
23 Sep 2005 | MYR | 0.315 | 0.315 | 0.2983 | 0.2983 | 0.2983 | +0.005 (+1.70%) | 0 |
22 Sep 2005 | MYR | 0.32 | 0.32 | 0.2933 | 0.2933 | 0.2933 | -0.008 (-2.78%) | 0 |
21 Sep 2005 | MYR | 0.3117 | 0.3117 | 0.3017 | 0.3017 | 0.3017 | +0.002 (+0.57%) | 0 |
20 Sep 2005 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 0 |
19 Sep 2005 | MYR | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.025 (-7.81%) | 0 |
16 Sep 2005 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 4,200 |
15 Sep 2005 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 20,100 |
14 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.3 | 0.3 | 0.3 | -0.002 (-0.56%) | 0 |
13 Sep 2005 | MYR | 0.3033 | 0.3083 | 0.3017 | 0.3017 | 0.3017 | -0.005 (-1.63%) | 41,700 |
12 Sep 2005 | MYR | 0.3 | 0.32 | 0.3 | 0.3067 | 0.3067 | -0.003 (-1.06%) | 21,300 |
9 Sep 2005 | MYR | 0.3017 | 0.31 | 0.3017 | 0.31 | 0.31 | -0.005 (-1.59%) | 9,000 |
8 Sep 2005 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.012 (+3.86%) | 6,600 |
7 Sep 2005 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | -0.002 (-0.56%) | 3,000 |
6 Sep 2005 | MYR | 0.3017 | 0.305 | 0.3017 | 0.305 | 0.305 | +0.003 (+1.09%) | 18,300 |
5 Sep 2005 | MYR | 0.3017 | 0.3133 | 0.3017 | 0.3017 | 0.3017 | -0.005 (-1.63%) | 15,000 |
2 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | -0.01 (-3.16%) | 18,000 |
1 Sep 2005 | MYR | 0.3017 | 0.3167 | 0.3017 | 0.3167 | 0.3167 | +0.01 (+3.26%) | 24,300 |
30 Aug 2005 | MYR | 0.3133 | 0.3133 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 0 |
29 Aug 2005 | MYR | 0.3133 | 0.3133 | 0.3067 | 0.3067 | 0.3067 | +0.002 (+0.56%) | 0 |
26 Aug 2005 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 0 |
25 Aug 2005 | MYR | 0.3117 | 0.3117 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
24 Aug 2005 | MYR | 0.3117 | 0.3117 | 0.3 | 0.3 | 0.3 | -0.002 (-0.56%) | 0 |
23 Aug 2005 | MYR | 0.3133 | 0.3133 | 0.3017 | 0.3017 | 0.3017 | +0.003 (+1.14%) | 0 |
22 Aug 2005 | MYR | 0.31 | 0.31 | 0.2983 | 0.2983 | 0.2983 | -0.015 (-4.79%) | 0 |
19 Aug 2005 | MYR | 0.3017 | 0.3133 | 0.3017 | 0.3133 | 0.3133 | +0.012 (+3.84%) | 27,300 |
18 Aug 2005 | MYR | 0.3133 | 0.3133 | 0.3017 | 0.3017 | 0.3017 | -0.012 (-3.70%) | 0 |
17 Aug 2005 | MYR | 0.3167 | 0.3167 | 0.3133 | 0.3133 | 0.3133 | +0.008 (+2.72%) | 9,000 |
16 Aug 2005 | MYR | 0.3133 | 0.3133 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
15 Aug 2005 | MYR | 0.3167 | 0.3167 | 0.305 | 0.305 | 0.305 | -0.012 (-3.69%) | 0 |