Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2005 | MYR | 2.1333 | 2.2333 | 2.1333 | 2.2333 | 2.2333 | +0.117 (+5.51%) | 146,700 |
10 Oct 2005 | MYR | 2.0833 | 2.1167 | 2.0833 | 2.1167 | 2.1167 | 0.0 (0.0%) | 139,200 |
7 Oct 2005 | MYR | 2.0833 | 2.1167 | 2.0833 | 2.1167 | 2.1167 | +0.017 (+0.80%) | 40,200 |
6 Oct 2005 | MYR | 2.1167 | 2.1167 | 2.1 | 2.1 | 2.1 | -0.017 (-0.79%) | 126,780 |
5 Oct 2005 | MYR | 2.0833 | 2.1167 | 2.0833 | 2.1167 | 2.1167 | +0.033 (+1.60%) | 156,900 |
4 Oct 2005 | MYR | 2.0833 | 2.0833 | 2.0833 | 2.0833 | 2.0833 | -0.017 (-0.80%) | 93,900 |
3 Oct 2005 | MYR | 2.0833 | 2.1 | 2.0833 | 2.1 | 2.1 | +0.017 (+0.80%) | 109,500 |
30 Sep 2005 | MYR | 2.0333 | 2.0833 | 2.0333 | 2.0833 | 2.0833 | +0.05 (+2.46%) | 42,600 |
29 Sep 2005 | MYR | 2.0333 | 2.0333 | 2.0167 | 2.0333 | 2.0333 | 0.0 (0.0%) | 16,920 |
28 Sep 2005 | MYR | 2.0833 | 2.0833 | 2.0333 | 2.0333 | 2.0333 | -0.05 (-2.40%) | 30,600 |
27 Sep 2005 | MYR | 1.9833 | 2.0833 | 1.9833 | 2.0833 | 2.0833 | +0.083 (+4.17%) | 5,700 |
26 Sep 2005 | MYR | 2 | 2.0333 | 2 | 2 | 2 | +0.017 (+0.84%) | 10,920 |
23 Sep 2005 | MYR | 1.9833 | 1.9833 | 1.9833 | 1.9833 | 1.9833 | +0.033 (+1.71%) | 9,000 |
22 Sep 2005 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 17,940 |
21 Sep 2005 | MYR | 2.0333 | 2.0333 | 1.95 | 1.95 | 1.95 | -0.083 (-4.10%) | 9,840 |
20 Sep 2005 | MYR | 2.05 | 2.05 | 1.9333 | 2.0333 | 2.0333 | -0.017 (-0.81%) | 33,060 |
19 Sep 2005 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | +0.033 (+1.65%) | 11,400 |
16 Sep 2005 | MYR | 2.1333 | 2.1333 | 2.0167 | 2.0167 | 2.0167 | -0.033 (-1.62%) | 0 |
15 Sep 2005 | MYR | 2.0833 | 2.0833 | 2.0333 | 2.05 | 2.05 | +0.017 (+0.82%) | 35,400 |
14 Sep 2005 | MYR | 2.0333 | 2.0333 | 2.0333 | 2.0333 | 2.0333 | 0.0 (0.0%) | 30,000 |
13 Sep 2005 | MYR | 2.0167 | 2.0333 | 2.0167 | 2.0333 | 2.0333 | 0.0 (0.0%) | 6,780 |
12 Sep 2005 | MYR | 2.0167 | 2.05 | 2 | 2.0333 | 2.0333 | +0.017 (+0.82%) | 35,400 |
9 Sep 2005 | MYR | 2.0333 | 2.0333 | 2.0167 | 2.0167 | 2.0167 | -0.017 (-0.82%) | 26,400 |
8 Sep 2005 | MYR | 2.0333 | 2.05 | 2.0167 | 2.0333 | 2.0333 | 0.0 (0.0%) | 43,800 |
7 Sep 2005 | MYR | 2.0167 | 2.0333 | 2.0167 | 2.0333 | 2.0333 | +0.033 (+1.67%) | 7,800 |
6 Sep 2005 | MYR | 2 | 2.0167 | 2 | 2 | 2 | +0.017 (+0.84%) | 13,200 |
5 Sep 2005 | MYR | 2.0333 | 2.0333 | 1.9833 | 1.9833 | 1.9833 | -0.05 (-2.46%) | 0 |
2 Sep 2005 | MYR | 1.9833 | 2.0333 | 1.9833 | 2.0333 | 2.0333 | +0.067 (+3.39%) | 43,980 |
1 Sep 2005 | MYR | 2.0667 | 2.0667 | 1.95 | 1.9667 | 1.9667 | -0.117 (-5.60%) | 30,900 |
30 Aug 2005 | MYR | 2.0833 | 2.1 | 2.0833 | 2.0833 | 2.0833 | 0.0 (0.0%) | 11,040 |