Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | MYR | 1.99 | 1.99 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 0 |
8 Sep 2005 | MYR | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | +0.02 (+1.08%) | 0 |
7 Sep 2005 | MYR | 2 | 2 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 0 |
6 Sep 2005 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 5,000 |
5 Sep 2005 | MYR | 1.88 | 1.9 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 13,800 |
2 Sep 2005 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 26,500 |
1 Sep 2005 | MYR | 1.86 | 1.9 | 1.85 | 1.89 | 1.89 | -0.1 (-5.03%) | 10,000 |
30 Aug 2005 | MYR | 1.88 | 2 | 1.87 | 1.99 | 1.99 | +0.09 (+4.74%) | 11,600 |
29 Aug 2005 | MYR | 1.82 | 1.9 | 1.82 | 1.9 | 1.9 | -0.01 (-0.52%) | 13,500 |
26 Aug 2005 | MYR | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -0.07 (-3.54%) | 0 |
25 Aug 2005 | MYR | 2 | 2 | 1.9 | 1.98 | 1.98 | -0.02 (-1%) | 13,100 |
24 Aug 2005 | MYR | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 19,500 |
23 Aug 2005 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 12,000 |
22 Aug 2005 | MYR | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 11,300 |
19 Aug 2005 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 8,000 |
18 Aug 2005 | MYR | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 3,500 |
17 Aug 2005 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 100 |
16 Aug 2005 | MYR | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | +0.03 (+1.42%) | 4,000 |
15 Aug 2005 | MYR | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 2,500 |
12 Aug 2005 | MYR | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 0.0 (0.0%) | 7,000 |
11 Aug 2005 | MYR | 2.19 | 2.2 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 20,900 |
10 Aug 2005 | MYR | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.06 (-2.65%) | 22,000 |
9 Aug 2005 | MYR | 2.27 | 2.27 | 2.2 | 2.26 | 2.26 | +0.06 (+2.73%) | 10,000 |
8 Aug 2005 | MYR | 2.45 | 2.45 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 0 |
5 Aug 2005 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 7,000 |
4 Aug 2005 | MYR | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
3 Aug 2005 | MYR | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 19,000 |
2 Aug 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 6,000 |
1 Aug 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 8,000 |
29 Jul 2005 | MYR | 2.37 | 2.37 | 2.3 | 2.3 | 2.3 | -0.06 (-2.54%) | 26,500 |