Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | MYR | 0.32 | 0.32 | 0.3067 | 0.3067 | 0.3067 | -0.013 (-4.16%) | 15,750 |
15 Sep 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 3,750 |
14 Sep 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 7,500 |
13 Sep 2005 | MYR | 0.32 | 0.3333 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 19,500 |
12 Sep 2005 | MYR | 0.3067 | 0.32 | 0.3067 | 0.32 | 0.32 | +0.013 (+4.34%) | 61,500 |
9 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 15,000 |
8 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 56,250 |
7 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 11,250 |
6 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 19,500 |
5 Sep 2005 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 15,000 |
2 Sep 2005 | MYR | 0.2933 | 0.3067 | 0.2933 | 0.3067 | 0.3067 | +0.007 (+2.23%) | 34,875 |
1 Sep 2005 | MYR | 0.2933 | 0.3 | 0.2933 | 0.3 | 0.3 | 0.0 (0.0%) | 26,250 |
30 Aug 2005 | MYR | 0.2933 | 0.3067 | 0.2933 | 0.3 | 0.3 | +0.007 (+2.28%) | 62,250 |
29 Aug 2005 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | +0.013 (+4.75%) | 4,200 |
26 Aug 2005 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 30,000 |
25 Aug 2005 | MYR | 0.2933 | 0.2933 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
24 Aug 2005 | MYR | 0.2933 | 0.2933 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 15,000 |
23 Aug 2005 | MYR | 0.3333 | 0.3333 | 0.28 | 0.28 | 0.28 | +0.007 (+2.45%) | 0 |
22 Aug 2005 | MYR | 0.2933 | 0.2933 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 16,500 |
19 Aug 2005 | MYR | 0.3133 | 0.3133 | 0.2733 | 0.2733 | 0.2733 | -0.02 (-6.82%) | 0 |
18 Aug 2005 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | +0.007 (+2.30%) | 7,500 |
17 Aug 2005 | MYR | 0.3067 | 0.3067 | 0.2867 | 0.2867 | 0.2867 | -0.013 (-4.43%) | 0 |
16 Aug 2005 | MYR | 0.2733 | 0.3 | 0.2667 | 0.3 | 0.3 | +0.027 (+9.77%) | 45,000 |
15 Aug 2005 | MYR | 0.32 | 0.32 | 0.2733 | 0.2733 | 0.2733 | -0.033 (-10.89%) | 0 |
12 Aug 2005 | MYR | 0.2733 | 0.36 | 0.2733 | 0.3067 | 0.3067 | +0.033 (+12.22%) | 31,425 |
11 Aug 2005 | MYR | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 11,025 |
10 Aug 2005 | MYR | 0.28 | 0.28 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 0 |
9 Aug 2005 | MYR | 0.2933 | 0.2933 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 0 |
8 Aug 2005 | MYR | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 15,000 |
5 Aug 2005 | MYR | 0.28 | 0.28 | 0.2667 | 0.2733 | 0.2733 | -0.007 (-2.39%) | 71,250 |