Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | MYR | 0.98 | 0.98 | 0.9713 | 0.98 | 0.98 | 0.0 (0.0%) | 34,399 |
28 Oct 2005 | MYR | 0.98 | 0.98 | 0.9713 | 0.98 | 0.98 | +0.009 (+0.90%) | 119,657 |
27 Oct 2005 | MYR | 0.9713 | 0.9713 | 0.9625 | 0.9713 | 0.9713 | -0.009 (-0.89%) | 69,942 |
26 Oct 2005 | MYR | 0.98 | 0.98 | 0.9625 | 0.98 | 0.98 | 0.0 (0.0%) | 497,714 |
25 Oct 2005 | MYR | 0.98 | 0.98 | 0.9625 | 0.98 | 0.98 | 0.0 (0.0%) | 375,999 |
24 Oct 2005 | MYR | 0.9975 | 0.9975 | 0.9713 | 0.98 | 0.98 | -0.026 (-2.61%) | 189,942 |
21 Oct 2005 | MYR | 1.0063 | 1.0063 | 0.9975 | 1.0063 | 1.0063 | 0.0 (0.0%) | 115,771 |
20 Oct 2005 | MYR | 1.0238 | 1.0238 | 1.0063 | 1.0063 | 1.0063 | -0.018 (-1.71%) | 241,142 |
19 Oct 2005 | MYR | 1.0413 | 1.0413 | 1.0063 | 1.0238 | 1.0238 | +0.018 (+1.74%) | 160,228 |
18 Oct 2005 | MYR | 1.0238 | 1.0238 | 1.0063 | 1.0063 | 1.0063 | -0.018 (-1.71%) | 261,485 |
17 Oct 2005 | MYR | 1.0325 | 1.0325 | 1.015 | 1.0238 | 1.0238 | -0.026 (-2.50%) | 100,914 |
14 Oct 2005 | MYR | 1.0413 | 1.05 | 1.0238 | 1.05 | 1.05 | 0.0 (0.0%) | 332,914 |
13 Oct 2005 | MYR | 1.0238 | 1.0588 | 1.0238 | 1.05 | 1.05 | +0.035 (+3.45%) | 915,428 |
12 Oct 2005 | MYR | 1.0588 | 1.0675 | 1.0063 | 1.015 | 1.015 | -0.044 (-4.14%) | 558,057 |
11 Oct 2005 | MYR | 1.0763 | 1.0763 | 1.05 | 1.0588 | 1.0588 | -0.026 (-2.41%) | 385,599 |
10 Oct 2005 | MYR | 1.0938 | 1.0938 | 1.0763 | 1.085 | 1.085 | -0.009 (-0.80%) | 138,514 |
7 Oct 2005 | MYR | 1.1113 | 1.1113 | 1.0938 | 1.0938 | 1.0938 | -0.018 (-1.57%) | 60,685 |
6 Oct 2005 | MYR | 1.0938 | 1.1113 | 1.0763 | 1.1113 | 1.1113 | +0.026 (+2.42%) | 91,542 |
5 Oct 2005 | MYR | 1.1025 | 1.1025 | 1.085 | 1.085 | 1.085 | -0.026 (-2.37%) | 381,599 |
4 Oct 2005 | MYR | 1.1113 | 1.1113 | 1.1113 | 1.1113 | 1.1113 | 0.0 (0.0%) | 22,857 |
3 Oct 2005 | MYR | 1.12 | 1.12 | 1.1025 | 1.1113 | 1.1113 | -0.009 (-0.78%) | 58,628 |
30 Sep 2005 | MYR | 1.0675 | 1.1288 | 1.05 | 1.12 | 1.12 | +0.07 (+6.67%) | 655,085 |
29 Sep 2005 | MYR | 1.1813 | 1.1813 | 1.0413 | 1.05 | 1.05 | -0.149 (-12.41%) | 844,228 |
28 Sep 2005 | MYR | 1.225 | 1.225 | 1.1988 | 1.1988 | 1.1988 | -0.026 (-2.14%) | 0 |
27 Sep 2005 | MYR | 1.2163 | 1.225 | 1.1988 | 1.225 | 1.225 | 0.0 (0.0%) | 18,857 |
26 Sep 2005 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | +0.018 (+1.45%) | 3,657 |
23 Sep 2005 | MYR | 1.2163 | 1.2163 | 1.2075 | 1.2075 | 1.2075 | -0.018 (-1.43%) | 0 |
22 Sep 2005 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 45,714 |
21 Sep 2005 | MYR | 1.2163 | 1.225 | 1.2163 | 1.225 | 1.225 | +0.018 (+1.45%) | 14,857 |
20 Sep 2005 | MYR | 1.2163 | 1.2163 | 1.2075 | 1.2075 | 1.2075 | -0.018 (-1.43%) | 0 |