Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1293 | 0.1293 | -0.002 (-1.15%) | 246,247 |
23 Aug 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1308 | 0.1308 | 0.0 (0.0%) | 365,852 |
22 Aug 2005 | MYR | 0.1308 | 0.1322 | 0.1293 | 0.1308 | 0.1308 | 0.0 (0.0%) | 253,282 |
19 Aug 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.0 (0.0%) | 338,765 |
18 Aug 2005 | MYR | 0.1322 | 0.1322 | 0.1308 | 0.1308 | 0.1308 | -0.003 (-2.10%) | 288,460 |
17 Aug 2005 | MYR | 0.1308 | 0.1336 | 0.1308 | 0.1336 | 0.1336 | +0.003 (+2.14%) | 344,746 |
16 Aug 2005 | MYR | 0.1322 | 0.1322 | 0.1308 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 137,194 |
15 Aug 2005 | MYR | 0.1293 | 0.1308 | 0.1279 | 0.1293 | 0.1293 | -0.004 (-3.22%) | 1,794,789 |
12 Aug 2005 | MYR | 0.1365 | 0.1365 | 0.1322 | 0.1336 | 0.1336 | -0.003 (-2.12%) | 450,984 |
11 Aug 2005 | MYR | 0.1365 | 0.1379 | 0.1336 | 0.1365 | 0.1365 | -0.007 (-4.94%) | 404,900 |
10 Aug 2005 | MYR | 0.1478 | 0.1478 | 0.1436 | 0.1436 | 0.1436 | -0.003 (-1.91%) | 256,800 |
9 Aug 2005 | MYR | 0.1507 | 0.1677 | 0.1464 | 0.1464 | 0.1464 | -0.003 (-1.88%) | 17,593,303 |
8 Aug 2005 | MYR | 0.1365 | 0.1492 | 0.1365 | 0.1492 | 0.1492 | +0.016 (+11.68%) | 423,193 |
5 Aug 2005 | MYR | 0.1336 | 0.135 | 0.1336 | 0.1336 | 0.1336 | 0.0 (0.0%) | 52,767 |
4 Aug 2005 | MYR | 0.1365 | 0.1365 | 0.1336 | 0.1336 | 0.1336 | 0.0 (0.0%) | 0 |
3 Aug 2005 | MYR | 0.1365 | 0.1365 | 0.1336 | 0.1336 | 0.1336 | +0.003 (+2.14%) | 49,249 |
2 Aug 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.0 (0.0%) | 31,660 |
1 Aug 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 43,620 |
29 Jul 2005 | MYR | 0.1365 | 0.1365 | 0.1293 | 0.1293 | 0.1293 | -0.002 (-1.15%) | 0 |
28 Jul 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | -0.006 (-4.18%) | 14,071 |
27 Jul 2005 | MYR | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | +0.004 (+3.25%) | 17,589 |
26 Jul 2005 | MYR | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 0.0 (0.0%) | 116,087 |
25 Jul 2005 | MYR | 0.1279 | 0.1336 | 0.1279 | 0.1322 | 0.1322 | -0.001 (-1.05%) | 105,534 |
22 Jul 2005 | MYR | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 0.0 (0.0%) | 37,288 |
21 Jul 2005 | MYR | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 0.0 (0.0%) | 73,874 |
20 Jul 2005 | MYR | 0.135 | 0.1365 | 0.1336 | 0.1336 | 0.1336 | -0.004 (-3.12%) | 31,660 |
19 Jul 2005 | MYR | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | +0.007 (+5.43%) | 21,810 |
18 Jul 2005 | MYR | 0.1407 | 0.1407 | 0.1308 | 0.1308 | 0.1308 | -0.001 (-1.06%) | 0 |
15 Jul 2005 | MYR | 0.1393 | 0.1393 | 0.1322 | 0.1322 | 0.1322 | -0.001 (-1.05%) | 0 |
14 Jul 2005 | MYR | 0.1393 | 0.1393 | 0.1336 | 0.1336 | 0.1336 | -0.007 (-5.05%) | 0 |