Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 97,800 |
15 Nov 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 167,900 |
14 Nov 2005 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 420,500 |
11 Nov 2005 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 151,800 |
10 Nov 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.015 (+7.32%) | 244,000 |
9 Nov 2005 | MYR | 0.2 | 0.22 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 420,100 |
8 Nov 2005 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | +0.01 (+5.41%) | 57,900 |
7 Nov 2005 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 10,000 |
2 Nov 2005 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 20,000 |
31 Oct 2005 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 25,000 |
28 Oct 2005 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 29,000 |
27 Oct 2005 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 125,500 |
26 Oct 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 16,000 |
25 Oct 2005 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 152,000 |
24 Oct 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 23,000 |
21 Oct 2005 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 70,000 |
20 Oct 2005 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 90,000 |
19 Oct 2005 | MYR | 0.205 | 0.22 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 118,700 |
18 Oct 2005 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 74,100 |
17 Oct 2005 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 158,000 |
14 Oct 2005 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 63,000 |
13 Oct 2005 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 210,000 |
12 Oct 2005 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 157,900 |
11 Oct 2005 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 83,500 |
10 Oct 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.01 (+4.76%) | 101,500 |
7 Oct 2005 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 127,500 |
6 Oct 2005 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 250,500 |
5 Oct 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 73,500 |
4 Oct 2005 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 232,000 |
3 Oct 2005 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 202,100 |