Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | MYR | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,493,450 |
25 Aug 2005 | MYR | 2.92 | 2.92 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 967,500 |
24 Aug 2005 | MYR | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,288,350 |
23 Aug 2005 | MYR | 2.9 | 2.94 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 317,450 |
22 Aug 2005 | MYR | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 538,400 |
19 Aug 2005 | MYR | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | +0.04 (+1.39%) | 245,050 |
18 Aug 2005 | MYR | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 531,300 |
17 Aug 2005 | MYR | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 172,100 |
16 Aug 2005 | MYR | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 378,500 |
15 Aug 2005 | MYR | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 478,650 |
12 Aug 2005 | MYR | 2.88 | 2.9 | 2.82 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,684,200 |
11 Aug 2005 | MYR | 2.92 | 2.92 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 930,700 |
10 Aug 2005 | MYR | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | -0.04 (-1.34%) | 502,050 |
9 Aug 2005 | MYR | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | 0.0 (0.0%) | 929,700 |
8 Aug 2005 | MYR | 2.96 | 3 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 503,850 |
5 Aug 2005 | MYR | 3 | 3 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 392,550 |
4 Aug 2005 | MYR | 2.98 | 3.02 | 2.96 | 3 | 3 | +0.04 (+1.35%) | 2,103,550 |
3 Aug 2005 | MYR | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 1,860,650 |
2 Aug 2005 | MYR | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 425,900 |
1 Aug 2005 | MYR | 2.96 | 2.98 | 2.9 | 2.94 | 2.94 | -0.02 (-0.68%) | 920,150 |
29 Jul 2005 | MYR | 3 | 3 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 837,450 |
28 Jul 2005 | MYR | 3.02 | 3.02 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 548,950 |
27 Jul 2005 | MYR | 3.02 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 402,650 |
26 Jul 2005 | MYR | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 432,500 |
25 Jul 2005 | MYR | 3.02 | 3.04 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 770,300 |
22 Jul 2005 | MYR | 3.02 | 3.08 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 1,023,750 |
21 Jul 2005 | MYR | 3.02 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 478,200 |
20 Jul 2005 | MYR | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 620,100 |
19 Jul 2005 | MYR | 3 | 3.02 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 528,650 |
18 Jul 2005 | MYR | 3 | 3.02 | 2.96 | 3 | 3 | 0.0 (0.0%) | 1,256,300 |