Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2005 | MYR | 0.0801 | 0.0801 | 0.0793 | 0.0793 | 0.0793 | -0.001 (-1.00%) | 49,966 |
4 Oct 2005 | MYR | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.0 (0.0%) | 81,195 |
3 Oct 2005 | MYR | 0.0785 | 0.0801 | 0.0785 | 0.0801 | 0.0801 | +0.002 (+2.04%) | 149,899 |
30 Sep 2005 | MYR | 0.0801 | 0.0801 | 0.0785 | 0.0785 | 0.0785 | -0.001 (-1.01%) | 24,983 |
29 Sep 2005 | MYR | 0.0793 | 0.0793 | 0.0793 | 0.0793 | 0.0793 | 0.0 (0.0%) | 24,983 |
28 Sep 2005 | MYR | 0.0793 | 0.0793 | 0.0793 | 0.0793 | 0.0793 | -0.001 (-1.00%) | 18,737 |
27 Sep 2005 | MYR | 0.0801 | 0.0801 | 0.0793 | 0.0801 | 0.0801 | 0.0 (0.0%) | 1,367,834 |
26 Sep 2005 | MYR | 0.0801 | 0.0801 | 0.0793 | 0.0801 | 0.0801 | -0.002 (-1.96%) | 1,373,455 |
23 Sep 2005 | MYR | 0.0817 | 0.0817 | 0.0801 | 0.0817 | 0.0817 | 0.0 (0.0%) | 256,078 |
22 Sep 2005 | MYR | 0.0809 | 0.0817 | 0.0809 | 0.0817 | 0.0817 | +0.001 (+0.99%) | 43,720 |
21 Sep 2005 | MYR | 0.0801 | 0.0809 | 0.0801 | 0.0809 | 0.0809 | +0.001 (+1.00%) | 137,408 |
20 Sep 2005 | MYR | 0.0769 | 0.0801 | 0.0769 | 0.0801 | 0.0801 | 0.0 (0.0%) | 1,261,655 |
19 Sep 2005 | MYR | 0.0769 | 0.0801 | 0.0769 | 0.0801 | 0.0801 | +0.002 (+3.09%) | 2,673,210 |
16 Sep 2005 | MYR | 0.0777 | 0.0785 | 0.0777 | 0.0777 | 0.0777 | +0.001 (+1.04%) | 31,229 |
15 Sep 2005 | MYR | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | +0.001 (+1.05%) | 12,491 |
14 Sep 2005 | MYR | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | +0.001 (+1.06%) | 24,983 |
13 Sep 2005 | MYR | 0.0785 | 0.0785 | 0.0753 | 0.0753 | 0.0753 | -0.001 (-1.05%) | 0 |
12 Sep 2005 | MYR | 0.0793 | 0.0793 | 0.0761 | 0.0761 | 0.0761 | 0.0 (0.0%) | 0 |
9 Sep 2005 | MYR | 0.0785 | 0.0785 | 0.0761 | 0.0761 | 0.0761 | 0.0 (0.0%) | 0 |
8 Sep 2005 | MYR | 0.0785 | 0.0785 | 0.0761 | 0.0761 | 0.0761 | -0.001 (-1.04%) | 0 |
7 Sep 2005 | MYR | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | +0.002 (+2.12%) | 12,491 |
6 Sep 2005 | MYR | 0.0769 | 0.0769 | 0.0753 | 0.0753 | 0.0753 | -0.002 (-2.08%) | 43,720 |
5 Sep 2005 | MYR | 0.0753 | 0.0769 | 0.0753 | 0.0769 | 0.0769 | +0.002 (+2.12%) | 68,704 |
2 Sep 2005 | MYR | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | -0.002 (-2.08%) | 18,737 |
1 Sep 2005 | MYR | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | +0.001 (+1.05%) | 18,737 |
30 Aug 2005 | MYR | 0.0753 | 0.0761 | 0.0753 | 0.0761 | 0.0761 | +0.001 (+1.06%) | 309,168 |
29 Aug 2005 | MYR | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 0.0 (0.0%) | 6,245 |
26 Aug 2005 | MYR | 0.0737 | 0.0753 | 0.0737 | 0.0753 | 0.0753 | 0.0 (0.0%) | 206,112 |
25 Aug 2005 | MYR | 0.0793 | 0.0793 | 0.0753 | 0.0753 | 0.0753 | 0.0 (0.0%) | 0 |
24 Aug 2005 | MYR | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | +0.001 (+1.07%) | 93,687 |