Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | MYR | 2.425 | 2.425 | 2.3 | 2.425 | 2.425 | +0.025 (+1.04%) | 13,800 |
5 Sep 2005 | MYR | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | -0.075 (-3.03%) | 14,260 |
2 Sep 2005 | MYR | 2.475 | 2.475 | 2.3 | 2.475 | 2.475 | +0.075 (+3.13%) | 15,060 |
1 Sep 2005 | MYR | 2.525 | 2.525 | 2.3 | 2.4 | 2.4 | -0.025 (-1.03%) | 3,200 |
30 Aug 2005 | MYR | 2.525 | 2.525 | 2.425 | 2.425 | 2.425 | -0.075 (-3%) | 3,000 |
29 Aug 2005 | MYR | 2.5 | 2.675 | 2.3 | 2.5 | 2.5 | 0.0 (0.0%) | 14,660 |
26 Aug 2005 | MYR | 2.575 | 2.575 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 11,180 |
25 Aug 2005 | MYR | 2.525 | 2.575 | 2.5 | 2.55 | 2.55 | -0.075 (-2.86%) | 8,400 |
24 Aug 2005 | MYR | 2.55 | 2.625 | 2.525 | 2.625 | 2.625 | +0.075 (+2.94%) | 5,460 |
23 Aug 2005 | MYR | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 18,040 |
22 Aug 2005 | MYR | 2.65 | 2.725 | 2.525 | 2.6 | 2.6 | -0.05 (-1.89%) | 12,400 |
19 Aug 2005 | MYR | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 8,800 |
18 Aug 2005 | MYR | 2.775 | 2.775 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 4,920 |
17 Aug 2005 | MYR | 2.7 | 2.925 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 10,040 |
16 Aug 2005 | MYR | 2.775 | 2.825 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 41,600 |
15 Aug 2005 | MYR | 2.8 | 2.8 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 33,340 |
12 Aug 2005 | MYR | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.075 (-2.61%) | 8,200 |
11 Aug 2005 | MYR | 2.95 | 2.95 | 2.875 | 2.875 | 2.875 | +0.025 (+0.88%) | 12,040 |
10 Aug 2005 | MYR | 2.9 | 3.05 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 83,280 |
9 Aug 2005 | MYR | 2.8 | 2.95 | 2.75 | 2.9 | 2.9 | +0.1 (+3.57%) | 48,400 |
8 Aug 2005 | MYR | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,200 |
5 Aug 2005 | MYR | 2.9 | 3 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 9,640 |
4 Aug 2005 | MYR | 2.95 | 2.95 | 2.925 | 2.95 | 2.95 | 0.0 (0.0%) | 31,400 |
3 Aug 2005 | MYR | 2.975 | 2.975 | 2.925 | 2.95 | 2.95 | 0.0 (0.0%) | 8,400 |
2 Aug 2005 | MYR | 2.875 | 2.95 | 2.85 | 2.95 | 2.95 | +0.075 (+2.61%) | 14,940 |
1 Aug 2005 | MYR | 2.9 | 2.925 | 2.875 | 2.875 | 2.875 | -0.025 (-0.86%) | 25,640 |
29 Jul 2005 | MYR | 2.9 | 2.9 | 2.875 | 2.9 | 2.9 | +0.025 (+0.87%) | 13,200 |
28 Jul 2005 | MYR | 2.825 | 2.95 | 2.825 | 2.875 | 2.875 | 0.0 (0.0%) | 43,820 |
27 Jul 2005 | MYR | 2.825 | 2.975 | 2.825 | 2.875 | 2.875 | +0.05 (+1.77%) | 42,180 |
26 Jul 2005 | MYR | 2.85 | 2.925 | 2.75 | 2.825 | 2.825 | -0.05 (-1.74%) | 22,840 |