Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | MYR | 0.208 | 0.208 | 0.1985 | 0.2033 | 0.2033 | 0.0 (0.0%) | 92,442 |
3 Oct 2005 | MYR | 0.2033 | 0.208 | 0.1796 | 0.2033 | 0.2033 | 0.0 (0.0%) | 653,969 |
30 Sep 2005 | MYR | 0.1985 | 0.2033 | 0.1891 | 0.2033 | 0.2033 | 0.0 (0.0%) | 207,941 |
29 Sep 2005 | MYR | 0.2033 | 0.208 | 0.1891 | 0.2033 | 0.2033 | -0.005 (-2.26%) | 80,595 |
28 Sep 2005 | MYR | 0.2127 | 0.2127 | 0.1985 | 0.208 | 0.208 | -0.005 (-2.21%) | 26,124 |
27 Sep 2005 | MYR | 0.2175 | 0.2175 | 0.1985 | 0.2127 | 0.2127 | -0.005 (-2.21%) | 791,046 |
26 Sep 2005 | MYR | 0.2033 | 0.2222 | 0.1985 | 0.2175 | 0.2175 | +0.019 (+9.57%) | 490,556 |
23 Sep 2005 | MYR | 0.208 | 0.208 | 0.1985 | 0.1985 | 0.1985 | -0.009 (-4.57%) | 168,172 |
22 Sep 2005 | MYR | 0.208 | 0.208 | 0.1985 | 0.208 | 0.208 | -0.005 (-2.21%) | 135,595 |
21 Sep 2005 | MYR | 0.2033 | 0.2316 | 0.2033 | 0.2127 | 0.2127 | +0.014 (+7.15%) | 2,685,157 |
20 Sep 2005 | MYR | 0.1749 | 0.1985 | 0.1749 | 0.1985 | 0.1985 | +0.024 (+13.49%) | 835,998 |
19 Sep 2005 | MYR | 0.1749 | 0.1796 | 0.1749 | 0.1749 | 0.1749 | +0.005 (+2.76%) | 172,932 |
16 Sep 2005 | MYR | 0.1796 | 0.1796 | 0.1702 | 0.1702 | 0.1702 | -0.005 (-2.69%) | 93,499 |
15 Sep 2005 | MYR | 0.1749 | 0.1796 | 0.1749 | 0.1749 | 0.1749 | +0.005 (+2.76%) | 257,018 |
14 Sep 2005 | MYR | 0.1655 | 0.1702 | 0.1655 | 0.1702 | 0.1702 | +0.005 (+2.84%) | 261,884 |
13 Sep 2005 | MYR | 0.1749 | 0.1749 | 0.1655 | 0.1655 | 0.1655 | 0.0 (0.0%) | 143,211 |
12 Sep 2005 | MYR | 0.1702 | 0.1749 | 0.1655 | 0.1655 | 0.1655 | -0.005 (-2.76%) | 259,134 |
9 Sep 2005 | MYR | 0.1796 | 0.1796 | 0.1702 | 0.1702 | 0.1702 | -0.009 (-5.23%) | 223,701 |
8 Sep 2005 | MYR | 0.1796 | 0.1844 | 0.1749 | 0.1796 | 0.1796 | +0.005 (+2.69%) | 504,623 |
7 Sep 2005 | MYR | 0.1796 | 0.1891 | 0.1702 | 0.1749 | 0.1749 | -0.009 (-5.15%) | 774,440 |
6 Sep 2005 | MYR | 0.1844 | 0.1844 | 0.1702 | 0.1844 | 0.1844 | +0.005 (+2.67%) | 302,710 |
5 Sep 2005 | MYR | 0.1938 | 0.1938 | 0.1796 | 0.1796 | 0.1796 | -0.024 (-11.66%) | 391,556 |
2 Sep 2005 | MYR | 0.1985 | 0.2033 | 0.1938 | 0.2033 | 0.2033 | +0.005 (+2.42%) | 460,306 |
1 Sep 2005 | MYR | 0.1938 | 0.2033 | 0.1891 | 0.1985 | 0.1985 | 0.0 (0.0%) | 165,316 |
30 Aug 2005 | MYR | 0.2033 | 0.2033 | 0.1938 | 0.1985 | 0.1985 | -0.009 (-4.57%) | 259,028 |
29 Aug 2005 | MYR | 0.208 | 0.2127 | 0.2033 | 0.208 | 0.208 | -0.014 (-6.39%) | 103,442 |
26 Aug 2005 | MYR | 0.208 | 0.2222 | 0.2033 | 0.2222 | 0.2222 | +0.014 (+6.83%) | 527,364 |
25 Aug 2005 | MYR | 0.2033 | 0.2127 | 0.1985 | 0.208 | 0.208 | +0.005 (+2.31%) | 307,787 |
24 Aug 2005 | MYR | 0.2127 | 0.2175 | 0.2033 | 0.2033 | 0.2033 | -0.009 (-4.42%) | 630,277 |
23 Aug 2005 | MYR | 0.2127 | 0.2222 | 0.2127 | 0.2127 | 0.2127 | -0.014 (-6.26%) | 102,384 |