Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | MYR | 0.3117 | 0.3167 | 0.31 | 0.3167 | 0.3167 | 0.0 (0.0%) | 12,000 |
11 Aug 2005 | MYR | 0.3083 | 0.3167 | 0.3083 | 0.3167 | 0.3167 | +0.008 (+2.72%) | 2,100 |
10 Aug 2005 | MYR | 0.32 | 0.32 | 0.3083 | 0.3083 | 0.3083 | -0.005 (-1.60%) | 0 |
9 Aug 2005 | MYR | 0.3183 | 0.3183 | 0.3133 | 0.3133 | 0.3133 | -0.005 (-1.57%) | 0 |
8 Aug 2005 | MYR | 0.32 | 0.32 | 0.3183 | 0.3183 | 0.3183 | +0.008 (+2.68%) | 90,000 |
5 Aug 2005 | MYR | 0.3217 | 0.3217 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 0 |
4 Aug 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.003 (-1.02%) | 5,700 |
3 Aug 2005 | MYR | 0.3217 | 0.3233 | 0.3217 | 0.3233 | 0.3233 | 0.0 (0.0%) | 34,800 |
2 Aug 2005 | MYR | 0.3233 | 0.3233 | 0.3233 | 0.3233 | 0.3233 | 0.0 (0.0%) | 6,000 |
1 Aug 2005 | MYR | 0.3233 | 0.3233 | 0.3233 | 0.3233 | 0.3233 | +0.008 (+2.63%) | 28,500 |
29 Jul 2005 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | +0.007 (+2.17%) | 0 |
28 Jul 2005 | MYR | 0.3233 | 0.3233 | 0.3083 | 0.3083 | 0.3083 | +0.003 (+1.08%) | 0 |
27 Jul 2005 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
26 Jul 2005 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | +0.003 (+1.09%) | 0 |
25 Jul 2005 | MYR | 0.3233 | 0.3233 | 0.3017 | 0.3017 | 0.3017 | 0.0 (0.0%) | 0 |
22 Jul 2005 | MYR | 0.3233 | 0.3233 | 0.3017 | 0.3017 | 0.3017 | 0.0 (0.0%) | 0 |
21 Jul 2005 | MYR | 0.325 | 0.325 | 0.3017 | 0.3017 | 0.3017 | -0.023 (-7.17%) | 0 |
20 Jul 2005 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 9,000 |
19 Jul 2005 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.002 (+0.53%) | 9,000 |
18 Jul 2005 | MYR | 0.32 | 0.3233 | 0.3017 | 0.3233 | 0.3233 | 0.0 (0.0%) | 15,300 |
15 Jul 2005 | MYR | 0.3267 | 0.3267 | 0.3233 | 0.3233 | 0.3233 | -0.003 (-1.04%) | 0 |
14 Jul 2005 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | -0.003 (-1%) | 42,000 |
13 Jul 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.028 (+9.38%) | 9,000 |
12 Jul 2005 | MYR | 0.3267 | 0.3267 | 0.3017 | 0.3017 | 0.3017 | 0.0 (0.0%) | 0 |
11 Jul 2005 | MYR | 0.33 | 0.33 | 0.3017 | 0.3017 | 0.3017 | -0.03 (-9.04%) | 0 |
8 Jul 2005 | MYR | 0.3233 | 0.3317 | 0.3233 | 0.3317 | 0.3317 | +0.037 (+12.44%) | 49,200 |
7 Jul 2005 | MYR | 0.325 | 0.325 | 0.295 | 0.295 | 0.295 | -0.028 (-8.75%) | 0 |
6 Jul 2005 | MYR | 0.3167 | 0.3233 | 0.3167 | 0.3233 | 0.3233 | +0.003 (+1.03%) | 30,000 |
5 Jul 2005 | MYR | 0.3067 | 0.3233 | 0.3067 | 0.32 | 0.32 | +0.005 (+1.59%) | 138,300 |
4 Jul 2005 | MYR | 0.2833 | 0.3167 | 0.2833 | 0.315 | 0.315 | +0.023 (+7.99%) | 75,300 |