Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | MYR | 1.13 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,443,700 |
19 Aug 2005 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 1,083,400 |
18 Aug 2005 | MYR | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,749,800 |
17 Aug 2005 | MYR | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 1,735,100 |
16 Aug 2005 | MYR | 1.18 | 1.2 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,811,300 |
15 Aug 2005 | MYR | 1.2 | 1.21 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,814,100 |
12 Aug 2005 | MYR | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 3,080,100 |
11 Aug 2005 | MYR | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,492,000 |
10 Aug 2005 | MYR | 1.29 | 1.32 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,447,100 |
9 Aug 2005 | MYR | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 6,193,900 |
8 Aug 2005 | MYR | 1.24 | 1.26 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,323,800 |
5 Aug 2005 | MYR | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,566,000 |
4 Aug 2005 | MYR | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 1,179,400 |
3 Aug 2005 | MYR | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 3,157,800 |
2 Aug 2005 | MYR | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 6,057,900 |
1 Aug 2005 | MYR | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 4,110,900 |
29 Jul 2005 | MYR | 1.37 | 1.43 | 1.3 | 1.34 | 1.34 | -0.03 (-2.19%) | 8,368,400 |
28 Jul 2005 | MYR | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 7,922,800 |
27 Jul 2005 | MYR | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | +0.05 (+3.88%) | 5,685,700 |
26 Jul 2005 | MYR | 1.2 | 1.34 | 1.2 | 1.29 | 1.29 | +0.11 (+9.32%) | 10,012,600 |
25 Jul 2005 | MYR | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 153,100 |
22 Jul 2005 | MYR | 1.3 | 1.3 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,750,500 |
21 Jul 2005 | MYR | 1.24 | 1.36 | 1.21 | 1.28 | 1.28 | +0.04 (+3.23%) | 2,227,000 |
20 Jul 2005 | MYR | 1.21 | 1.24 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 93,600 |
19 Jul 2005 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 26,800 |
18 Jul 2005 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 27,000 |
15 Jul 2005 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 46,500 |
14 Jul 2005 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 115,200 |
13 Jul 2005 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 61,800 |
12 Jul 2005 | MYR | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 67,400 |