Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2005 | MYR | 0.146 | 0.154 | 0.145 | 0.148 | 0.148 | +0.002 (+1.37%) | 1,520,000 |
16 Aug 2005 | MYR | 0.144 | 0.146 | 0.144 | 0.146 | 0.146 | +0.002 (+1.39%) | 85,000 |
15 Aug 2005 | MYR | 0.146 | 0.146 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 255,000 |
12 Aug 2005 | MYR | 0.143 | 0.144 | 0.143 | 0.144 | 0.144 | +0.01 (+7.46%) | 60,000 |
11 Aug 2005 | MYR | 0.143 | 0.143 | 0.134 | 0.134 | 0.134 | -0.009 (-6.29%) | 0 |
10 Aug 2005 | MYR | 0.138 | 0.143 | 0.138 | 0.143 | 0.143 | +0.001 (+0.70%) | 70,000 |
9 Aug 2005 | MYR | 0.132 | 0.142 | 0.132 | 0.142 | 0.142 | 0.0 (0.0%) | 80,500 |
8 Aug 2005 | MYR | 0.132 | 0.145 | 0.132 | 0.142 | 0.142 | -0.004 (-2.74%) | 247,500 |
5 Aug 2005 | MYR | 0.144 | 0.146 | 0.144 | 0.146 | 0.146 | +0.002 (+1.39%) | 105,500 |
4 Aug 2005 | MYR | 0.144 | 0.146 | 0.144 | 0.144 | 0.144 | -0.002 (-1.37%) | 140,000 |
3 Aug 2005 | MYR | 0.146 | 0.146 | 0.145 | 0.146 | 0.146 | 0.0 (0.0%) | 151,500 |
2 Aug 2005 | MYR | 0.142 | 0.146 | 0.142 | 0.146 | 0.146 | -0.001 (-0.68%) | 90,000 |
1 Aug 2005 | MYR | 0.146 | 0.147 | 0.144 | 0.147 | 0.147 | +0.001 (+0.68%) | 362,000 |
29 Jul 2005 | MYR | 0.14 | 0.146 | 0.136 | 0.146 | 0.146 | +0.008 (+5.80%) | 280,500 |
28 Jul 2005 | MYR | 0.135 | 0.138 | 0.135 | 0.138 | 0.138 | +0.001 (+0.73%) | 110,000 |
27 Jul 2005 | MYR | 0.135 | 0.137 | 0.135 | 0.137 | 0.137 | 0.0 (0.0%) | 25,500 |
26 Jul 2005 | MYR | 0.135 | 0.137 | 0.135 | 0.137 | 0.137 | +0.002 (+1.48%) | 156,000 |
25 Jul 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 250,000 |
22 Jul 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.006 (-4.41%) | 5,000 |
21 Jul 2005 | MYR | 0.139 | 0.14 | 0.136 | 0.136 | 0.136 | +0.012 (+9.68%) | 117,500 |
20 Jul 2005 | MYR | 0.14 | 0.14 | 0.124 | 0.124 | 0.124 | +0.004 (+3.33%) | 0 |
19 Jul 2005 | MYR | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.006 (-4.76%) | 0 |
18 Jul 2005 | MYR | 0.138 | 0.138 | 0.126 | 0.126 | 0.126 | -0.014 (-10%) | 0 |
15 Jul 2005 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.004 (+2.94%) | 25,500 |
14 Jul 2005 | MYR | 0.135 | 0.136 | 0.135 | 0.136 | 0.136 | +0.001 (+0.74%) | 160,000 |
13 Jul 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.001 (+0.75%) | 50,000 |
12 Jul 2005 | MYR | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | +0.004 (+3.08%) | 500 |
11 Jul 2005 | MYR | 0.13 | 0.13 | 0.128 | 0.13 | 0.13 | +0.01 (+8.33%) | 85,000 |
8 Jul 2005 | MYR | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
7 Jul 2005 | MYR | 0.132 | 0.132 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |