Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | MYR | 0.1525 | 0.1525 | 0.1475 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 683,400 |
12 Oct 2005 | MYR | 0.1475 | 0.15 | 0.1475 | 0.15 | 0.15 | 0.0 (0.0%) | 380,000 |
11 Oct 2005 | MYR | 0.1475 | 0.15 | 0.145 | 0.15 | 0.15 | +0.003 (+1.69%) | 86,000 |
10 Oct 2005 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 6,000 |
7 Oct 2005 | MYR | 0.15 | 0.15 | 0.145 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 108,000 |
6 Oct 2005 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 6,000 |
5 Oct 2005 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 42,000 |
4 Oct 2005 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 90,000 |
3 Oct 2005 | MYR | 0.15 | 0.15 | 0.145 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 190,000 |
30 Sep 2005 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 157,200 |
29 Sep 2005 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 160,000 |
28 Sep 2005 | MYR | 0.1525 | 0.1525 | 0.1475 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 333,000 |
27 Sep 2005 | MYR | 0.1525 | 0.155 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 541,000 |
26 Sep 2005 | MYR | 0.155 | 0.155 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 257,000 |
23 Sep 2005 | MYR | 0.155 | 0.155 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 204,200 |
22 Sep 2005 | MYR | 0.1525 | 0.16 | 0.15 | 0.155 | 0.155 | +0.003 (+1.64%) | 870,800 |
21 Sep 2005 | MYR | 0.155 | 0.155 | 0.15 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 736,600 |
20 Sep 2005 | MYR | 0.155 | 0.1575 | 0.155 | 0.155 | 0.155 | -0.003 (-1.59%) | 189,000 |
19 Sep 2005 | MYR | 0.1575 | 0.16 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 283,000 |
16 Sep 2005 | MYR | 0.1575 | 0.16 | 0.155 | 0.1575 | 0.1575 | 0.0 (0.0%) | 75,000 |
15 Sep 2005 | MYR | 0.155 | 0.1575 | 0.155 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 596,000 |
14 Sep 2005 | MYR | 0.1625 | 0.1625 | 0.155 | 0.155 | 0.155 | -0.007 (-4.62%) | 567,800 |
13 Sep 2005 | MYR | 0.1675 | 0.1675 | 0.1575 | 0.1625 | 0.1625 | -0.005 (-2.99%) | 649,200 |
12 Sep 2005 | MYR | 0.1675 | 0.17 | 0.1625 | 0.1675 | 0.1675 | 0.0 (0.0%) | 922,000 |
9 Sep 2005 | MYR | 0.1625 | 0.1725 | 0.16 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 5,302,800 |
8 Sep 2005 | MYR | 0.1625 | 0.165 | 0.155 | 0.1625 | 0.1625 | 0.0 (0.0%) | 2,927,000 |
7 Sep 2005 | MYR | 0.1525 | 0.1625 | 0.15 | 0.1625 | 0.1625 | +0.01 (+6.56%) | 3,110,000 |
6 Sep 2005 | MYR | 0.155 | 0.155 | 0.15 | 0.1525 | 0.1525 | -0.005 (-3.17%) | 754,000 |
5 Sep 2005 | MYR | 0.16 | 0.16 | 0.1525 | 0.1575 | 0.1575 | -0.01 (-5.97%) | 956,600 |
2 Sep 2005 | MYR | 0.17 | 0.1775 | 0.1625 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 5,226,400 |