Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,030,400 |
26 Aug 2005 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 909,700 |
25 Aug 2005 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 519,200 |
24 Aug 2005 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 698,600 |
23 Aug 2005 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 904,800 |
22 Aug 2005 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 505,400 |
19 Aug 2005 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 532,900 |
18 Aug 2005 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 998,100 |
17 Aug 2005 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 958,000 |
16 Aug 2005 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,219,900 |
15 Aug 2005 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 504,600 |
12 Aug 2005 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 719,400 |
11 Aug 2005 | MYR | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,041,900 |
10 Aug 2005 | MYR | 0.425 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 1,712,800 |
9 Aug 2005 | MYR | 0.42 | 0.435 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 839,200 |
8 Aug 2005 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 405,500 |
5 Aug 2005 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 234,200 |
4 Aug 2005 | MYR | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,584,100 |
3 Aug 2005 | MYR | 0.425 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,642,300 |
2 Aug 2005 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 586,600 |
1 Aug 2005 | MYR | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 800,400 |
29 Jul 2005 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,757,200 |
28 Jul 2005 | MYR | 0.41 | 0.43 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,068,700 |
27 Jul 2005 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,552,000 |
26 Jul 2005 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,773,700 |
25 Jul 2005 | MYR | 0.425 | 0.43 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 2,013,200 |
22 Jul 2005 | MYR | 0.43 | 0.435 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,673,300 |
21 Jul 2005 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,308,600 |
20 Jul 2005 | MYR | 0.45 | 0.455 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 4,376,600 |
19 Jul 2005 | MYR | 0.455 | 0.465 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 3,555,700 |