Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 6,000 |
30 Aug 2005 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 14,000 |
29 Aug 2005 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 16,000 |
26 Aug 2005 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 4,000 |
25 Aug 2005 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 26,000 |
24 Aug 2005 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.013 (+5.26%) | 10,000 |
23 Aug 2005 | MYR | 0.255 | 0.255 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 0 |
22 Aug 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.007 (-3.03%) | 2,000 |
19 Aug 2005 | MYR | 0.2375 | 0.2475 | 0.2375 | 0.2475 | 0.2475 | +0.01 (+4.21%) | 16,000 |
18 Aug 2005 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 8,000 |
17 Aug 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 24,000 |
16 Aug 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 12,000 |
15 Aug 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 8,000 |
12 Aug 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 18,000 |
11 Aug 2005 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
10 Aug 2005 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.013 (-4.95%) | 76,800 |
9 Aug 2005 | MYR | 0.2525 | 0.255 | 0.25 | 0.2525 | 0.2525 | -0.005 (-1.94%) | 46,000 |
8 Aug 2005 | MYR | 0.2525 | 0.2575 | 0.2525 | 0.2575 | 0.2575 | 0.0 (0.0%) | 28,000 |
5 Aug 2005 | MYR | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 0.0 (0.0%) | 4,000 |
4 Aug 2005 | MYR | 0.26 | 0.2675 | 0.255 | 0.2575 | 0.2575 | -0.007 (-2.83%) | 235,800 |
3 Aug 2005 | MYR | 0.2575 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 206,000 |
2 Aug 2005 | MYR | 0.2575 | 0.2575 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 44,000 |
1 Aug 2005 | MYR | 0.28 | 0.28 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 84,000 |
29 Jul 2005 | MYR | 0.255 | 0.305 | 0.255 | 0.28 | 0.28 | +0.03 (+12%) | 1,039,000 |
28 Jul 2005 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 12,000 |
27 Jul 2005 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 0 |
26 Jul 2005 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 60,000 |
25 Jul 2005 | MYR | 0.25 | 0.2575 | 0.25 | 0.25 | 0.25 | -0.003 (-0.99%) | 30,000 |
22 Jul 2005 | MYR | 0.25 | 0.2525 | 0.25 | 0.2525 | 0.2525 | +0.003 (+1%) | 34,000 |
21 Jul 2005 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,000 |