Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | MYR | 0.3292 | 0.3292 | 0.3025 | 0.3086 | 0.3086 | -0.01 (-3.23%) | 59,778 |
8 Sep 2005 | MYR | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | +0.029 (+9.93%) | 4,860 |
7 Sep 2005 | MYR | 0.3004 | 0.3004 | 0.2901 | 0.2901 | 0.2901 | +0.006 (+2.15%) | 0 |
6 Sep 2005 | MYR | 0.3025 | 0.3025 | 0.284 | 0.284 | 0.284 | -0.025 (-7.97%) | 0 |
5 Sep 2005 | MYR | 0.2984 | 0.3086 | 0.2984 | 0.3086 | 0.3086 | +0.021 (+7.12%) | 39,852 |
2 Sep 2005 | MYR | 0.2922 | 0.2922 | 0.286 | 0.2881 | 0.2881 | -0.016 (-5.39%) | 166,212 |
1 Sep 2005 | MYR | 0.3045 | 0.3045 | 0.2922 | 0.3045 | 0.3045 | -0.002 (-0.68%) | 27,216 |
30 Aug 2005 | MYR | 0.3148 | 0.3189 | 0.2963 | 0.3066 | 0.3066 | 0.0 (0.0%) | 53,946 |
29 Aug 2005 | MYR | 0.3498 | 0.3498 | 0.3045 | 0.3066 | 0.3066 | -0.031 (-9.16%) | 30,132 |
26 Aug 2005 | MYR | 0.3189 | 0.3375 | 0.3189 | 0.3375 | 0.3375 | +0.023 (+7.21%) | 7,290 |
25 Aug 2005 | MYR | 0.3272 | 0.3272 | 0.3148 | 0.3148 | 0.3148 | -0.002 (-0.66%) | 972 |
24 Aug 2005 | MYR | 0.3086 | 0.3704 | 0.3004 | 0.3169 | 0.3169 | -0.002 (-0.63%) | 185,652 |
23 Aug 2005 | MYR | 0.2984 | 0.3189 | 0.2881 | 0.3189 | 0.3189 | +0.025 (+8.40%) | 63,180 |
22 Aug 2005 | MYR | 0.3066 | 0.3066 | 0.2942 | 0.2942 | 0.2942 | -0.017 (-5.31%) | 0 |
19 Aug 2005 | MYR | 0.3086 | 0.3128 | 0.2984 | 0.3107 | 0.3107 | +0.023 (+7.84%) | 126,846 |
18 Aug 2005 | MYR | 0.3086 | 0.3086 | 0.2881 | 0.2881 | 0.2881 | -0.025 (-7.90%) | 0 |
17 Aug 2005 | MYR | 0.3128 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | +0.004 (+1.36%) | 972 |
16 Aug 2005 | MYR | 0.3128 | 0.3148 | 0.3086 | 0.3086 | 0.3086 | 0.0 (0.0%) | 32,076 |
15 Aug 2005 | MYR | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | +0.01 (+3.42%) | 2,916 |
12 Aug 2005 | MYR | 0.2881 | 0.2984 | 0.2881 | 0.2984 | 0.2984 | -0.01 (-3.31%) | 72,900 |
11 Aug 2005 | MYR | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | +0.002 (+0.65%) | 9,720 |
10 Aug 2005 | MYR | 0.2984 | 0.3086 | 0.2984 | 0.3066 | 0.3066 | -0.002 (-0.65%) | 20,412 |
9 Aug 2005 | MYR | 0.3066 | 0.3086 | 0.3066 | 0.3086 | 0.3086 | +0.01 (+3.42%) | 972 |
8 Aug 2005 | MYR | 0.3045 | 0.3045 | 0.2984 | 0.2984 | 0.2984 | 0.0 (0.0%) | 0 |
5 Aug 2005 | MYR | 0.3045 | 0.3045 | 0.2984 | 0.2984 | 0.2984 | -0.006 (-2.00%) | 0 |
4 Aug 2005 | MYR | 0.3045 | 0.3045 | 0.3025 | 0.3045 | 0.3045 | 0.0 (0.0%) | 39,852 |
3 Aug 2005 | MYR | 0.3025 | 0.3045 | 0.3025 | 0.3045 | 0.3045 | 0.0 (0.0%) | 53,460 |
2 Aug 2005 | MYR | 0.3066 | 0.3066 | 0.3045 | 0.3045 | 0.3045 | -0.004 (-1.33%) | 74,358 |
1 Aug 2005 | MYR | 0.3148 | 0.3148 | 0.3004 | 0.3086 | 0.3086 | +0.002 (+0.65%) | 16,524 |
29 Jul 2005 | MYR | 0.3189 | 0.3189 | 0.3066 | 0.3066 | 0.3066 | -0.002 (-0.65%) | 316,872 |