Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | MYR | 0.4595 | 0.4595 | 0.4429 | 0.4429 | 0.4429 | -0.024 (-5.10%) | 0 |
17 Aug 2005 | MYR | 0.4571 | 0.4714 | 0.4429 | 0.4667 | 0.4667 | +0.019 (+4.27%) | 54,810 |
16 Aug 2005 | MYR | 0.4524 | 0.4524 | 0.4476 | 0.4476 | 0.4476 | -0.009 (-2.08%) | 37,800 |
15 Aug 2005 | MYR | 0.4643 | 0.4643 | 0.4571 | 0.4571 | 0.4571 | -0.002 (-0.52%) | 0 |
12 Aug 2005 | MYR | 0.4571 | 0.4595 | 0.4571 | 0.4595 | 0.4595 | 0.0 (0.0%) | 39,900 |
11 Aug 2005 | MYR | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | -0.005 (-1.03%) | 42,000 |
10 Aug 2005 | MYR | 0.4643 | 0.4643 | 0.4643 | 0.4643 | 0.4643 | 0.0 (0.0%) | 10,500 |
9 Aug 2005 | MYR | 0.4643 | 0.4643 | 0.4643 | 0.4643 | 0.4643 | -0.002 (-0.51%) | 42,630 |
8 Aug 2005 | MYR | 0.4643 | 0.4667 | 0.4643 | 0.4667 | 0.4667 | +0.002 (+0.52%) | 14,700 |
5 Aug 2005 | MYR | 0.4643 | 0.4643 | 0.4643 | 0.4643 | 0.4643 | -0.007 (-1.51%) | 4,200 |
4 Aug 2005 | MYR | 0.4667 | 0.4714 | 0.4571 | 0.4714 | 0.4714 | +0.002 (+0.49%) | 80,010 |
3 Aug 2005 | MYR | 0.4667 | 0.4691 | 0.4667 | 0.4691 | 0.4691 | 0.0 (0.0%) | 88,200 |
2 Aug 2005 | MYR | 0.4667 | 0.4691 | 0.4667 | 0.4691 | 0.4691 | +0.002 (+0.51%) | 29,400 |
1 Aug 2005 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 27,300 |
29 Jul 2005 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 29,400 |
28 Jul 2005 | MYR | 0.4667 | 0.4667 | 0.4643 | 0.4667 | 0.4667 | 0.0 (0.0%) | 49,350 |
27 Jul 2005 | MYR | 0.4667 | 0.4691 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 241,500 |
26 Jul 2005 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 35,700 |
25 Jul 2005 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 67,200 |
22 Jul 2005 | MYR | 0.4643 | 0.4667 | 0.4643 | 0.4667 | 0.4667 | +0.002 (+0.52%) | 609,000 |
21 Jul 2005 | MYR | 0.4619 | 0.4667 | 0.4619 | 0.4643 | 0.4643 | -0.002 (-0.51%) | 140,700 |
20 Jul 2005 | MYR | 0.4619 | 0.4667 | 0.4619 | 0.4667 | 0.4667 | +0.002 (+0.52%) | 298,200 |
19 Jul 2005 | MYR | 0.4571 | 0.4643 | 0.4571 | 0.4643 | 0.4643 | 0.0 (0.0%) | 42,000 |
18 Jul 2005 | MYR | 0.4643 | 0.4667 | 0.4643 | 0.4643 | 0.4643 | +0.002 (+0.52%) | 201,600 |
15 Jul 2005 | MYR | 0.4524 | 0.4619 | 0.4524 | 0.4619 | 0.4619 | +0.014 (+3.19%) | 147,000 |
14 Jul 2005 | MYR | 0.4381 | 0.4476 | 0.4381 | 0.4476 | 0.4476 | +0.014 (+3.30%) | 157,500 |
13 Jul 2005 | MYR | 0.4286 | 0.4333 | 0.4286 | 0.4333 | 0.4333 | +0.005 (+1.10%) | 100,800 |
12 Jul 2005 | MYR | 0.4262 | 0.4333 | 0.4262 | 0.4286 | 0.4286 | +0.007 (+1.71%) | 147,000 |
11 Jul 2005 | MYR | 0.4238 | 0.4286 | 0.4214 | 0.4214 | 0.4214 | +0.002 (+0.55%) | 153,300 |
8 Jul 2005 | MYR | 0.4191 | 0.4191 | 0.4191 | 0.4191 | 0.4191 | -0.005 (-1.11%) | 23,100 |