Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | MYR | 0.0693 | 0.072 | 0.0693 | 0.072 | 0.072 | 0.0 (0.0%) | 2,161,875 |
8 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.0693 | 0.072 | 0.072 | 0.0 (0.0%) | 525,000 |
7 Sep 2005 | MYR | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 8,192,437 |
6 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.072 | 0.072 | -0.003 (-3.61%) | 6,096,562 |
5 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0 (0.0%) | 1,820,812 |
2 Sep 2005 | MYR | 0.0747 | 0.0773 | 0.0747 | 0.0747 | 0.0747 | -0.003 (-3.36%) | 1,436,437 |
1 Sep 2005 | MYR | 0.0747 | 0.0773 | 0.072 | 0.0773 | 0.0773 | +0.003 (+3.48%) | 12,062,812 |
30 Aug 2005 | MYR | 0.0747 | 0.0773 | 0.0747 | 0.0747 | 0.0747 | 0.0 (0.0%) | 5,383,125 |
29 Aug 2005 | MYR | 0.0773 | 0.0773 | 0.0747 | 0.0747 | 0.0747 | -0.005 (-6.63%) | 1,850,625 |
26 Aug 2005 | MYR | 0.08 | 0.08 | 0.0773 | 0.08 | 0.08 | -0.003 (-3.26%) | 4,112,812 |
25 Aug 2005 | MYR | 0.08 | 0.0827 | 0.0773 | 0.0827 | 0.0827 | +0.003 (+3.38%) | 8,703,750 |
24 Aug 2005 | MYR | 0.08 | 0.08 | 0.0747 | 0.08 | 0.08 | 0.0 (0.0%) | 13,911,562 |
23 Aug 2005 | MYR | 0.08 | 0.0827 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 3,187,687 |
22 Aug 2005 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.003 (-3.26%) | 532,500 |
19 Aug 2005 | MYR | 0.0827 | 0.0827 | 0.08 | 0.0827 | 0.0827 | 0.0 (0.0%) | 11,423,437 |
18 Aug 2005 | MYR | 0.0747 | 0.088 | 0.0747 | 0.0827 | 0.0827 | +0.013 (+19.34%) | 21,544,125 |
17 Aug 2005 | MYR | 0.0693 | 0.072 | 0.0693 | 0.0693 | 0.0693 | -0.003 (-3.75%) | 88,125 |
16 Aug 2005 | MYR | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 238,125 |
15 Aug 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.072 | 0.072 | -0.003 (-3.61%) | 0 |
12 Aug 2005 | MYR | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0 (0.0%) | 73,125 |
11 Aug 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.0747 | 0.0747 | 0.0 (0.0%) | 146,437 |
10 Aug 2005 | MYR | 0.072 | 0.0747 | 0.072 | 0.0747 | 0.0747 | 0.0 (0.0%) | 61,875 |
9 Aug 2005 | MYR | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | -0.003 (-3.36%) | 131,250 |
8 Aug 2005 | MYR | 0.08 | 0.08 | 0.0773 | 0.0773 | 0.0773 | 0.0 (0.0%) | 331,875 |
5 Aug 2005 | MYR | 0.0773 | 0.0773 | 0.0747 | 0.0773 | 0.0773 | -0.003 (-3.38%) | 221,437 |
4 Aug 2005 | MYR | 0.0773 | 0.08 | 0.0773 | 0.08 | 0.08 | +0.005 (+7.10%) | 1,707,000 |
3 Aug 2005 | MYR | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | +0.003 (+3.75%) | 420,000 |
2 Aug 2005 | MYR | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | +0.003 (+3.90%) | 346,875 |
1 Aug 2005 | MYR | 0.0747 | 0.0747 | 0.0693 | 0.0693 | 0.0693 | -0.003 (-3.75%) | 135,000 |
29 Jul 2005 | MYR | 0.0773 | 0.0773 | 0.0693 | 0.072 | 0.072 | 0.0 (0.0%) | 982,500 |