Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | MYR | 0.44 | 0.45 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 250,900 |
10 Nov 2005 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 317,800 |
9 Nov 2005 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 373,700 |
8 Nov 2005 | MYR | 0.445 | 0.445 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 677,700 |
7 Nov 2005 | MYR | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,283,000 |
2 Nov 2005 | MYR | 0.41 | 0.44 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 1,795,700 |
31 Oct 2005 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 496,700 |
28 Oct 2005 | MYR | 0.41 | 0.415 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,599,900 |
27 Oct 2005 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,377,000 |
26 Oct 2005 | MYR | 0.385 | 0.405 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,543,200 |
25 Oct 2005 | MYR | 0.41 | 0.415 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,386,900 |
24 Oct 2005 | MYR | 0.415 | 0.425 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,288,900 |
21 Oct 2005 | MYR | 0.41 | 0.435 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 2,074,000 |
20 Oct 2005 | MYR | 0.48 | 0.49 | 0.405 | 0.42 | 0.42 | -0.055 (-11.58%) | 2,980,300 |
19 Oct 2005 | MYR | 0.5 | 0.515 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 1,331,200 |
18 Oct 2005 | MYR | 0.51 | 0.53 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,327,200 |
17 Oct 2005 | MYR | 0.525 | 0.53 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 646,000 |
14 Oct 2005 | MYR | 0.53 | 0.535 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 512,900 |
13 Oct 2005 | MYR | 0.545 | 0.545 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 808,700 |
12 Oct 2005 | MYR | 0.55 | 0.555 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 391,300 |
11 Oct 2005 | MYR | 0.565 | 0.58 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 450,900 |
10 Oct 2005 | MYR | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 596,400 |
7 Oct 2005 | MYR | 0.54 | 0.605 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 2,749,100 |
6 Oct 2005 | MYR | 0.555 | 0.555 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 185,000 |
5 Oct 2005 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 116,200 |
4 Oct 2005 | MYR | 0.535 | 0.56 | 0.535 | 0.56 | 0.56 | +0.025 (+4.67%) | 453,600 |
3 Oct 2005 | MYR | 0.565 | 0.565 | 0.53 | 0.535 | 0.535 | -0.03 (-5.31%) | 587,100 |
30 Sep 2005 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 289,500 |
29 Sep 2005 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 332,100 |
28 Sep 2005 | MYR | 0.585 | 0.585 | 0.555 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,071,200 |