Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | MYR | 0.137 | 0.137 | 0.136 | 0.137 | 0.137 | 0.0 (0.0%) | 615,500 |
28 Sep 2005 | MYR | 0.138 | 0.138 | 0.136 | 0.137 | 0.137 | -0.001 (-0.72%) | 533,000 |
27 Sep 2005 | MYR | 0.139 | 0.139 | 0.136 | 0.138 | 0.138 | 0.0 (0.0%) | 345,000 |
26 Sep 2005 | MYR | 0.139 | 0.139 | 0.135 | 0.138 | 0.138 | -0.001 (-0.72%) | 915,000 |
23 Sep 2005 | MYR | 0.14 | 0.14 | 0.139 | 0.139 | 0.139 | -0.004 (-2.80%) | 72,500 |
22 Sep 2005 | MYR | 0.139 | 0.143 | 0.139 | 0.143 | 0.143 | +0.002 (+1.42%) | 1,140,500 |
21 Sep 2005 | MYR | 0.141 | 0.141 | 0.139 | 0.141 | 0.141 | +0.001 (+0.71%) | 1,192,500 |
20 Sep 2005 | MYR | 0.138 | 0.145 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 1,946,000 |
19 Sep 2005 | MYR | 0.138 | 0.139 | 0.138 | 0.138 | 0.138 | -0.001 (-0.72%) | 918,000 |
16 Sep 2005 | MYR | 0.138 | 0.141 | 0.137 | 0.139 | 0.139 | +0.001 (+0.72%) | 3,415,500 |
15 Sep 2005 | MYR | 0.139 | 0.146 | 0.136 | 0.138 | 0.138 | -0.003 (-2.13%) | 3,318,000 |
14 Sep 2005 | MYR | 0.144 | 0.144 | 0.139 | 0.141 | 0.141 | -0.004 (-2.76%) | 2,495,500 |
13 Sep 2005 | MYR | 0.144 | 0.151 | 0.142 | 0.145 | 0.145 | 0.0 (0.0%) | 4,472,000 |
12 Sep 2005 | MYR | 0.162 | 0.164 | 0.143 | 0.145 | 0.145 | -0.018 (-11.04%) | 38,536,000 |
9 Sep 2005 | MYR | 0.177 | 0.18 | 0.162 | 0.163 | 0.163 | -0.014 (-7.91%) | 35,706,500 |
8 Sep 2005 | MYR | 0.156 | 0.179 | 0.155 | 0.177 | 0.177 | +0.023 (+14.94%) | 19,303,500 |
7 Sep 2005 | MYR | 0.144 | 0.154 | 0.144 | 0.154 | 0.154 | +0.018 (+13.24%) | 11,477,500 |
6 Sep 2005 | MYR | 0.145 | 0.145 | 0.136 | 0.136 | 0.136 | -0.009 (-6.21%) | 0 |
5 Sep 2005 | MYR | 0.143 | 0.145 | 0.143 | 0.145 | 0.145 | +0.006 (+4.32%) | 5,445,000 |
2 Sep 2005 | MYR | 0.143 | 0.143 | 0.139 | 0.139 | 0.139 | -0.006 (-4.14%) | 0 |
1 Sep 2005 | MYR | 0.144 | 0.146 | 0.143 | 0.145 | 0.145 | +0.001 (+0.69%) | 510,000 |
30 Aug 2005 | MYR | 0.145 | 0.146 | 0.144 | 0.144 | 0.144 | -0.001 (-0.69%) | 3,473,000 |
29 Aug 2005 | MYR | 0.139 | 0.145 | 0.139 | 0.145 | 0.145 | -0.001 (-0.68%) | 10,000 |
26 Aug 2005 | MYR | 0.147 | 0.147 | 0.145 | 0.146 | 0.146 | 0.0 (0.0%) | 680,000 |
25 Aug 2005 | MYR | 0.138 | 0.146 | 0.138 | 0.146 | 0.146 | 0.0 (0.0%) | 1,332,500 |
24 Aug 2005 | MYR | 0.145 | 0.146 | 0.145 | 0.146 | 0.146 | +0.001 (+0.69%) | 15,000 |
23 Aug 2005 | MYR | 0.137 | 0.146 | 0.137 | 0.145 | 0.145 | -0.001 (-0.68%) | 280,000 |
22 Aug 2005 | MYR | 0.145 | 0.146 | 0.145 | 0.146 | 0.146 | +0.004 (+2.82%) | 715,500 |
19 Aug 2005 | MYR | 0.144 | 0.144 | 0.142 | 0.142 | 0.142 | -0.004 (-2.74%) | 0 |
18 Aug 2005 | MYR | 0.146 | 0.148 | 0.142 | 0.146 | 0.146 | -0.002 (-1.35%) | 411,000 |