Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2005 | MYR | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 155,000 |
27 Sep 2005 | MYR | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 919,900 |
26 Sep 2005 | MYR | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 82,500 |
23 Sep 2005 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 19,100 |
22 Sep 2005 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 0 |
21 Sep 2005 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 60,200 |
20 Sep 2005 | MYR | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 76,100 |
19 Sep 2005 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 91,000 |
16 Sep 2005 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 30,000 |
15 Sep 2005 | MYR | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 269,200 |
14 Sep 2005 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 138,500 |
13 Sep 2005 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 354,000 |
12 Sep 2005 | MYR | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 176,000 |
9 Sep 2005 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | 0.0 (0.0%) | 242,000 |
8 Sep 2005 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 274,000 |
7 Sep 2005 | MYR | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 580,000 |
6 Sep 2005 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 130,900 |
5 Sep 2005 | MYR | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 220,400 |
2 Sep 2005 | MYR | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 249,000 |
1 Sep 2005 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 263,000 |
30 Aug 2005 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 124,400 |
29 Aug 2005 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 180,000 |
26 Aug 2005 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 648,700 |
25 Aug 2005 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 278,000 |
24 Aug 2005 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 280,000 |
23 Aug 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 158,000 |
22 Aug 2005 | MYR | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 471,500 |
19 Aug 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 315,000 |
18 Aug 2005 | MYR | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 859,100 |
17 Aug 2005 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 322,100 |