Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 9,000 |
11 Aug 2005 | MYR | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 34,900 |
10 Aug 2005 | MYR | 0.88 | 0.89 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 41,500 |
9 Aug 2005 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 27,800 |
8 Aug 2005 | MYR | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 11,100 |
5 Aug 2005 | MYR | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.025 (-2.67%) | 101,600 |
4 Aug 2005 | MYR | 0.98 | 0.98 | 0.925 | 0.935 | 0.935 | -0.065 (-6.50%) | 60,900 |
3 Aug 2005 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 11,000 |
2 Aug 2005 | MYR | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 22,400 |
1 Aug 2005 | MYR | 1.1 | 1.13 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 173,500 |
29 Jul 2005 | MYR | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -0.02 (-1.90%) | 17,400 |
28 Jul 2005 | MYR | 1.03 | 1.05 | 1 | 1.05 | 1.05 | -0.08 (-7.08%) | 2,100 |
27 Jul 2005 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 170,300 |
26 Jul 2005 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 95,100 |
25 Jul 2005 | MYR | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 119,500 |
22 Jul 2005 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 89,000 |
21 Jul 2005 | MYR | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 125,200 |
20 Jul 2005 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 57,500 |
19 Jul 2005 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 62,900 |
18 Jul 2005 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 24,100 |
15 Jul 2005 | MYR | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 50,500 |
14 Jul 2005 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 73,000 |
13 Jul 2005 | MYR | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 57,000 |
12 Jul 2005 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 62,700 |
11 Jul 2005 | MYR | 1.1 | 1.2 | 1.09 | 1.16 | 1.16 | +0.08 (+7.41%) | 290,000 |
8 Jul 2005 | MYR | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 112,500 |
7 Jul 2005 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 108,900 |
6 Jul 2005 | MYR | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 88,000 |
5 Jul 2005 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 60,100 |
4 Jul 2005 | MYR | 1.02 | 1.09 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 302,700 |