Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | MYR | 0.09 | 0.09 | 0.0883 | 0.0894 | 0.0894 | 0.0 (0.0%) | 90,000 |
1 Sep 2005 | MYR | 0.0894 | 0.0894 | 0.0856 | 0.0894 | 0.0894 | -0.001 (-1.32%) | 387,000 |
30 Aug 2005 | MYR | 0.0917 | 0.0917 | 0.0906 | 0.0906 | 0.0906 | -0.001 (-1.20%) | 45,000 |
29 Aug 2005 | MYR | 0.0922 | 0.0922 | 0.0917 | 0.0917 | 0.0917 | -0.001 (-0.54%) | 27,000 |
26 Aug 2005 | MYR | 0.0894 | 0.0922 | 0.0889 | 0.0922 | 0.0922 | +0.003 (+3.13%) | 198,000 |
25 Aug 2005 | MYR | 0.09 | 0.09 | 0.0889 | 0.0894 | 0.0894 | -0.001 (-1.32%) | 477,000 |
24 Aug 2005 | MYR | 0.09 | 0.0906 | 0.0889 | 0.0906 | 0.0906 | 0.0 (0.0%) | 312,300 |
23 Aug 2005 | MYR | 0.09 | 0.0906 | 0.0883 | 0.0906 | 0.0906 | +0.001 (+0.67%) | 513,000 |
22 Aug 2005 | MYR | 0.0922 | 0.0922 | 0.0883 | 0.09 | 0.09 | -0.002 (-2.39%) | 603,000 |
19 Aug 2005 | MYR | 0.0894 | 0.0922 | 0.0889 | 0.0922 | 0.0922 | +0.003 (+3.13%) | 513,000 |
18 Aug 2005 | MYR | 0.0883 | 0.0894 | 0.0878 | 0.0894 | 0.0894 | +0.001 (+0.56%) | 66,600 |
17 Aug 2005 | MYR | 0.0889 | 0.0894 | 0.0883 | 0.0889 | 0.0889 | -0.004 (-4.20%) | 116,100 |
16 Aug 2005 | MYR | 0.0894 | 0.0928 | 0.0889 | 0.0928 | 0.0928 | -0.002 (-1.69%) | 486,900 |
15 Aug 2005 | MYR | 0.09 | 0.0944 | 0.0889 | 0.0944 | 0.0944 | +0.004 (+4.19%) | 514,800 |
12 Aug 2005 | MYR | 0.09 | 0.0911 | 0.09 | 0.0906 | 0.0906 | -0.001 (-0.55%) | 46,800 |
11 Aug 2005 | MYR | 0.09 | 0.0928 | 0.09 | 0.0911 | 0.0911 | +0.001 (+1.22%) | 185,400 |
10 Aug 2005 | MYR | 0.0939 | 0.0939 | 0.09 | 0.09 | 0.09 | -0.008 (-8.44%) | 478,800 |
9 Aug 2005 | MYR | 0.1022 | 0.1089 | 0.0944 | 0.0983 | 0.0983 | -0.002 (-1.70%) | 423,000 |
8 Aug 2005 | MYR | 0.0911 | 0.1 | 0.0911 | 0.1 | 0.1 | +0.002 (+2.25%) | 27,000 |
5 Aug 2005 | MYR | 0.0944 | 0.0978 | 0.0944 | 0.0978 | 0.0978 | 0.0 (0.0%) | 27,000 |
4 Aug 2005 | MYR | 0.0906 | 0.0978 | 0.0906 | 0.0978 | 0.0978 | +0.007 (+7.35%) | 36,000 |
3 Aug 2005 | MYR | 0.0944 | 0.0944 | 0.0911 | 0.0911 | 0.0911 | -0.003 (-3.50%) | 0 |
2 Aug 2005 | MYR | 0.0922 | 0.0944 | 0.09 | 0.0944 | 0.0944 | 0.0 (0.0%) | 54,000 |
1 Aug 2005 | MYR | 0.0956 | 0.0956 | 0.0911 | 0.0944 | 0.0944 | 0.0 (0.0%) | 36,000 |
29 Jul 2005 | MYR | 0.0944 | 0.0967 | 0.0944 | 0.0944 | 0.0944 | +0.001 (+1.18%) | 279,000 |
28 Jul 2005 | MYR | 0.0928 | 0.0933 | 0.0889 | 0.0933 | 0.0933 | +0.005 (+6.26%) | 315,000 |
27 Jul 2005 | MYR | 0.0883 | 0.0883 | 0.0867 | 0.0878 | 0.0878 | -0.002 (-1.79%) | 2,801,700 |
26 Jul 2005 | MYR | 0.0911 | 0.0911 | 0.0889 | 0.0894 | 0.0894 | -0.002 (-1.87%) | 702,000 |
25 Jul 2005 | MYR | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | -0.005 (-5.20%) | 144,000 |
22 Jul 2005 | MYR | 0.0956 | 0.0961 | 0.0944 | 0.0961 | 0.0961 | -0.001 (-0.62%) | 462,600 |