Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 7,000 |
21 Sep 2005 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 3,000 |
20 Sep 2005 | MYR | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | +0.04 (+6.45%) | 20,300 |
19 Sep 2005 | MYR | 0.78 | 0.78 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 0 |
16 Sep 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.02 (+3.17%) | 5,000 |
15 Sep 2005 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,000 |
14 Sep 2005 | MYR | 0.7 | 0.7 | 0.61 | 0.61 | 0.61 | -0.035 (-5.43%) | 0 |
13 Sep 2005 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | +0.035 (+5.74%) | 3,000 |
12 Sep 2005 | MYR | 0.6 | 0.655 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 161,500 |
9 Sep 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 10,000 |
8 Sep 2005 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 39,000 |
7 Sep 2005 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 75,000 |
6 Sep 2005 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 39,000 |
5 Sep 2005 | MYR | 0.685 | 0.685 | 0.67 | 0.67 | 0.67 | -0.045 (-6.29%) | 19,000 |
2 Sep 2005 | MYR | 0.645 | 0.85 | 0.645 | 0.715 | 0.715 | +0.065 (+10.00%) | 56,000 |
1 Sep 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 0 |
30 Aug 2005 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 0 |
29 Aug 2005 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
26 Aug 2005 | MYR | 0.66 | 0.66 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 41,900 |
25 Aug 2005 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 35,100 |
24 Aug 2005 | MYR | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 9,000 |
23 Aug 2005 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | -0.005 (-0.71%) | 17,500 |
22 Aug 2005 | MYR | 0.71 | 0.715 | 0.7 | 0.705 | 0.705 | -0.02 (-2.76%) | 44,600 |
19 Aug 2005 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.035 (-4.61%) | 3,000 |
18 Aug 2005 | MYR | 0.76 | 0.76 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 17,000 |
17 Aug 2005 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 16,000 |
16 Aug 2005 | MYR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 26,000 |
15 Aug 2005 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,000 |
12 Aug 2005 | MYR | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 0 |
11 Aug 2005 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | -0.035 (-4.43%) | 100 |