Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2005 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 5,400 |
24 Nov 2005 | MYR | 2.2667 | 2.2667 | 2.2 | 2.2 | 2.2 | +0.033 (+1.54%) | 0 |
23 Nov 2005 | MYR | 2.1333 | 2.1667 | 2.1333 | 2.1667 | 2.1667 | +0.033 (+1.57%) | 7,800 |
22 Nov 2005 | MYR | 2.2667 | 2.2667 | 2.1333 | 2.1333 | 2.1333 | 0.0 (0.0%) | 0 |
21 Nov 2005 | MYR | 2.15 | 2.15 | 2.1333 | 2.1333 | 2.1333 | -0.133 (-5.89%) | 3,900 |
18 Nov 2005 | MYR | 2.1333 | 2.2667 | 2.1333 | 2.2667 | 2.2667 | +0.133 (+6.25%) | 11,700 |
17 Nov 2005 | MYR | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 0.0 (0.0%) | 600 |
16 Nov 2005 | MYR | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | -0.05 (-2.29%) | 1,800 |
15 Nov 2005 | MYR | 2.1833 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | -0.083 (-3.68%) | 1,200 |
14 Nov 2005 | MYR | 2.2667 | 2.2667 | 2.2 | 2.2667 | 2.2667 | 0.0 (0.0%) | 98,700 |
11 Nov 2005 | MYR | 2.2667 | 2.2667 | 1.9667 | 2.2667 | 2.2667 | 0.0 (0.0%) | 11,400 |
10 Nov 2005 | MYR | 2.3 | 2.3 | 2.2667 | 2.2667 | 2.2667 | -0.033 (-1.45%) | 0 |
9 Nov 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 14,700 |
8 Nov 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 9,900 |
7 Nov 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 48,600 |
2 Nov 2005 | MYR | 2.3 | 2.3 | 2.2833 | 2.3 | 2.3 | 0.0 (0.0%) | 37,200 |
31 Oct 2005 | MYR | 2.3 | 2.3167 | 2.3 | 2.3 | 2.3 | +0.017 (+0.73%) | 43,200 |
28 Oct 2005 | MYR | 2.2833 | 2.2833 | 2.2667 | 2.2833 | 2.2833 | -0.017 (-0.73%) | 54,600 |
27 Oct 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 60,000 |
26 Oct 2005 | MYR | 2.2833 | 2.3 | 2.2833 | 2.3 | 2.3 | +0.017 (+0.73%) | 48,000 |
25 Oct 2005 | MYR | 2.2833 | 2.2833 | 2.2833 | 2.2833 | 2.2833 | 0.0 (0.0%) | 23,400 |
24 Oct 2005 | MYR | 2.2833 | 2.2833 | 2.2833 | 2.2833 | 2.2833 | 0.0 (0.0%) | 60,000 |
21 Oct 2005 | MYR | 2.25 | 2.3167 | 2.25 | 2.2833 | 2.2833 | 0.0 (0.0%) | 99,900 |
20 Oct 2005 | MYR | 2.25 | 2.2833 | 2.25 | 2.2833 | 2.2833 | +0.033 (+1.48%) | 49,200 |
19 Oct 2005 | MYR | 2.2833 | 2.3167 | 2.25 | 2.25 | 2.25 | -0.033 (-1.46%) | 21,360 |
18 Oct 2005 | MYR | 2.3 | 2.3 | 2.2833 | 2.2833 | 2.2833 | -0.05 (-2.14%) | 3,000 |
17 Oct 2005 | MYR | 2.2667 | 2.3333 | 2.2667 | 2.3333 | 2.3333 | +0.067 (+2.94%) | 127,500 |
14 Oct 2005 | MYR | 2.2167 | 2.2833 | 2.2167 | 2.2667 | 2.2667 | +0.033 (+1.50%) | 37,500 |
13 Oct 2005 | MYR | 2.2 | 2.2333 | 2.2 | 2.2333 | 2.2333 | +0.033 (+1.51%) | 48,840 |
12 Oct 2005 | MYR | 2.2 | 2.2167 | 2.2 | 2.2 | 2.2 | -0.033 (-1.49%) | 293,400 |