Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | MYR | 0.1607 | 0.1702 | 0.1607 | 0.1702 | 0.1702 | +0.005 (+2.84%) | 202,441 |
17 Nov 2005 | MYR | 0.1607 | 0.1655 | 0.156 | 0.1655 | 0.1655 | 0.0 (0.0%) | 79,326 |
16 Nov 2005 | MYR | 0.1655 | 0.1655 | 0.1607 | 0.1655 | 0.1655 | -0.009 (-5.37%) | 143,845 |
15 Nov 2005 | MYR | 0.1702 | 0.1749 | 0.1702 | 0.1749 | 0.1749 | 0.0 (0.0%) | 137,605 |
14 Nov 2005 | MYR | 0.1702 | 0.1749 | 0.1607 | 0.1749 | 0.1749 | 0.0 (0.0%) | 76,259 |
11 Nov 2005 | MYR | 0.1702 | 0.1796 | 0.1655 | 0.1749 | 0.1749 | -0.005 (-2.62%) | 111,057 |
10 Nov 2005 | MYR | 0.1702 | 0.1796 | 0.1702 | 0.1796 | 0.1796 | 0.0 (0.0%) | 10,682 |
9 Nov 2005 | MYR | 0.1702 | 0.1844 | 0.1655 | 0.1796 | 0.1796 | +0.005 (+2.69%) | 660,421 |
8 Nov 2005 | MYR | 0.1702 | 0.1749 | 0.1702 | 0.1749 | 0.1749 | -0.005 (-2.62%) | 29,192 |
7 Nov 2005 | MYR | 0.1749 | 0.1844 | 0.1702 | 0.1796 | 0.1796 | +0.005 (+2.69%) | 300,489 |
2 Nov 2005 | MYR | 0.1749 | 0.1749 | 0.1749 | 0.1749 | 0.1749 | -0.014 (-7.51%) | 1,057 |
31 Oct 2005 | MYR | 0.1749 | 0.1891 | 0.1702 | 0.1891 | 0.1891 | +0.005 (+2.55%) | 701,565 |
28 Oct 2005 | MYR | 0.1796 | 0.1844 | 0.1749 | 0.1844 | 0.1844 | +0.009 (+5.43%) | 271,826 |
27 Oct 2005 | MYR | 0.1796 | 0.1796 | 0.1749 | 0.1749 | 0.1749 | 0.0 (0.0%) | 58,172 |
26 Oct 2005 | MYR | 0.1796 | 0.1796 | 0.1749 | 0.1749 | 0.1749 | -0.019 (-9.75%) | 66,846 |
25 Oct 2005 | MYR | 0.1796 | 0.1938 | 0.1796 | 0.1938 | 0.1938 | +0.005 (+2.49%) | 435,027 |
24 Oct 2005 | MYR | 0.1844 | 0.1891 | 0.1844 | 0.1891 | 0.1891 | +0.005 (+2.55%) | 75,201 |
21 Oct 2005 | MYR | 0.1891 | 0.1891 | 0.1844 | 0.1844 | 0.1844 | 0.0 (0.0%) | 37,547 |
20 Oct 2005 | MYR | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.0 (0.0%) | 6,346 |
19 Oct 2005 | MYR | 0.1938 | 0.1985 | 0.1844 | 0.1844 | 0.1844 | +0.005 (+2.67%) | 403,826 |
18 Oct 2005 | MYR | 0.1891 | 0.1891 | 0.1796 | 0.1796 | 0.1796 | -0.019 (-9.52%) | 135,278 |
17 Oct 2005 | MYR | 0.1985 | 0.1985 | 0.1938 | 0.1985 | 0.1985 | +0.005 (+2.43%) | 19,144 |
14 Oct 2005 | MYR | 0.2033 | 0.2033 | 0.1938 | 0.1938 | 0.1938 | -0.014 (-6.83%) | 0 |
13 Oct 2005 | MYR | 0.1985 | 0.2127 | 0.1891 | 0.208 | 0.208 | 0.0 (0.0%) | 384,470 |
12 Oct 2005 | MYR | 0.208 | 0.208 | 0.2033 | 0.208 | 0.208 | +0.005 (+2.31%) | 10,682 |
11 Oct 2005 | MYR | 0.208 | 0.208 | 0.2033 | 0.2033 | 0.2033 | -0.005 (-2.26%) | 42,307 |
10 Oct 2005 | MYR | 0.2127 | 0.2127 | 0.1985 | 0.208 | 0.208 | +0.005 (+2.31%) | 294,778 |
7 Oct 2005 | MYR | 0.1938 | 0.208 | 0.1938 | 0.2033 | 0.2033 | +0.009 (+4.90%) | 759,315 |
6 Oct 2005 | MYR | 0.2033 | 0.208 | 0.1891 | 0.1938 | 0.1938 | -0.009 (-4.67%) | 179,489 |
5 Oct 2005 | MYR | 0.1985 | 0.2033 | 0.1938 | 0.2033 | 0.2033 | 0.0 (0.0%) | 63,672 |