Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 13,000 |
14 Sep 2005 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 13,000 |
13 Sep 2005 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 24,000 |
12 Sep 2005 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 1,000 |
9 Sep 2005 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 6,400 |
8 Sep 2005 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 31,000 |
7 Sep 2005 | MYR | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 27,000 |
6 Sep 2005 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 47,000 |
5 Sep 2005 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,500 |
2 Sep 2005 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 5,000 |
1 Sep 2005 | MYR | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 24,000 |
30 Aug 2005 | MYR | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 0 |
29 Aug 2005 | MYR | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.05 (+4.07%) | 36,000 |
26 Aug 2005 | MYR | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 0 |
25 Aug 2005 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 9,000 |
24 Aug 2005 | MYR | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | +0.03 (+2.42%) | 54,500 |
23 Aug 2005 | MYR | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 9,100 |
22 Aug 2005 | MYR | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 0 |
19 Aug 2005 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,000 |
18 Aug 2005 | MYR | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 110,100 |
17 Aug 2005 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 14,000 |
16 Aug 2005 | MYR | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
15 Aug 2005 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 9,000 |
12 Aug 2005 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 25,000 |
11 Aug 2005 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.04 (+3.17%) | 18,000 |
10 Aug 2005 | MYR | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 0 |
9 Aug 2005 | MYR | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | +0.08 (+6.35%) | 65,000 |
8 Aug 2005 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 1,000 |
5 Aug 2005 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,000 |
4 Aug 2005 | MYR | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 0 |