Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2005 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 584,100 |
7 Oct 2005 | MYR | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 1,251,500 |
6 Oct 2005 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 729,100 |
5 Oct 2005 | MYR | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 693,100 |
4 Oct 2005 | MYR | 0.145 | 0.145 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 854,000 |
3 Oct 2005 | MYR | 0.14 | 0.155 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 3,065,400 |
30 Sep 2005 | MYR | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | +0.025 (+21.74%) | 3,274,800 |
29 Sep 2005 | MYR | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 2,336,300 |
28 Sep 2005 | MYR | 0.135 | 0.135 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 1,254,700 |
27 Sep 2005 | MYR | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 1,111,000 |
26 Sep 2005 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,907,000 |
23 Sep 2005 | MYR | 0.16 | 0.165 | 0.13 | 0.135 | 0.135 | -0.045 (-25%) | 4,870,000 |
22 Sep 2005 | MYR | 0.185 | 0.185 | 0.16 | 0.18 | 0.18 | -0.005 (-2.70%) | 193,000 |
21 Sep 2005 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 74,100 |
20 Sep 2005 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 110,300 |
19 Sep 2005 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | -0.035 (-15.56%) | 116,200 |
16 Sep 2005 | MYR | 0.2 | 0.25 | 0.15 | 0.225 | 0.225 | 0.0 (0.0%) | 25,900 |
15 Sep 2005 | MYR | 0.21 | 0.225 | 0.145 | 0.225 | 0.225 | 0.0 (0.0%) | 29,200 |
14 Sep 2005 | MYR | 0.24 | 0.245 | 0.225 | 0.225 | 0.225 | -0.045 (-16.67%) | 17,100 |
13 Sep 2005 | MYR | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | 0.0 (0.0%) | 63,200 |
12 Sep 2005 | MYR | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -0.01 (-3.57%) | 800 |
8 Sep 2005 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.02 (+7.69%) | 200 |
7 Sep 2005 | MYR | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | -0.02 (-7.14%) | 16,700 |
6 Sep 2005 | MYR | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | +0.005 (+1.82%) | 11,100 |
2 Sep 2005 | MYR | 0.25 | 0.275 | 0.24 | 0.275 | 0.275 | +0.015 (+5.77%) | 7,600 |
1 Sep 2005 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 17,500 |
29 Aug 2005 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 7,000 |
24 Aug 2005 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,100 |
23 Aug 2005 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 10,000 |
19 Aug 2005 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 0.0 (0.0%) | 1,700 |