Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2005 | MYR | 0.1571 | 0.1571 | 0.1536 | 0.1536 | 0.1536 | -0.004 (-2.23%) | 217,679 |
8 Nov 2005 | MYR | 0.1571 | 0.1606 | 0.1536 | 0.1571 | 0.1571 | 0.0 (0.0%) | 3,633,951 |
7 Nov 2005 | MYR | 0.1606 | 0.1606 | 0.1571 | 0.1571 | 0.1571 | -0.004 (-2.18%) | 449,249 |
2 Nov 2005 | MYR | 0.1571 | 0.1606 | 0.1536 | 0.1606 | 0.1606 | +0.007 (+4.56%) | 3,654,573 |
31 Oct 2005 | MYR | 0.1676 | 0.1676 | 0.1536 | 0.1536 | 0.1536 | -0.014 (-8.35%) | 792,953 |
28 Oct 2005 | MYR | 0.1571 | 0.1676 | 0.1466 | 0.1676 | 0.1676 | +0.011 (+6.68%) | 5,361,778 |
27 Oct 2005 | MYR | 0.1571 | 0.1606 | 0.1432 | 0.1571 | 0.1571 | 0.0 (0.0%) | 1,266,548 |
26 Oct 2005 | MYR | 0.1816 | 0.1816 | 0.1501 | 0.1571 | 0.1571 | -0.028 (-15.08%) | 4,365,180 |
25 Oct 2005 | MYR | 0.199 | 0.2025 | 0.1746 | 0.185 | 0.185 | -0.011 (-5.37%) | 923,274 |
24 Oct 2005 | MYR | 0.2095 | 0.2095 | 0.1955 | 0.1955 | 0.1955 | -0.014 (-6.68%) | 4,102,247 |
21 Oct 2005 | MYR | 0.1955 | 0.2095 | 0.1955 | 0.2095 | 0.2095 | 0.0 (0.0%) | 1,506,424 |
20 Oct 2005 | MYR | 0.213 | 0.2165 | 0.206 | 0.2095 | 0.2095 | -0.004 (-1.64%) | 4,276,390 |
19 Oct 2005 | MYR | 0.213 | 0.213 | 0.206 | 0.213 | 0.213 | -0.004 (-1.62%) | 846,227 |
18 Oct 2005 | MYR | 0.2235 | 0.2269 | 0.2095 | 0.2165 | 0.2165 | -0.007 (-3.13%) | 4,879,304 |
17 Oct 2005 | MYR | 0.2339 | 0.2339 | 0.2165 | 0.2235 | 0.2235 | -0.003 (-1.50%) | 1,365,649 |
14 Oct 2005 | MYR | 0.2339 | 0.2409 | 0.2269 | 0.2269 | 0.2269 | -0.004 (-1.52%) | 3,868,672 |
13 Oct 2005 | MYR | 0.2374 | 0.2409 | 0.2235 | 0.2304 | 0.2304 | -0.014 (-5.73%) | 1,213,703 |
12 Oct 2005 | MYR | 0.2479 | 0.2549 | 0.2374 | 0.2444 | 0.2444 | -0.004 (-1.41%) | 5,403,595 |
11 Oct 2005 | MYR | 0.2584 | 0.2584 | 0.2339 | 0.2479 | 0.2479 | -0.007 (-2.75%) | 2,465,358 |
10 Oct 2005 | MYR | 0.2584 | 0.2619 | 0.2444 | 0.2549 | 0.2549 | 0.0 (0.0%) | 3,993,551 |
7 Oct 2005 | MYR | 0.2549 | 0.2584 | 0.2479 | 0.2549 | 0.2549 | +0.004 (+1.39%) | 3,935,551 |
6 Oct 2005 | MYR | 0.2653 | 0.2688 | 0.2479 | 0.2514 | 0.2514 | -0.011 (-4.01%) | 3,850,484 |
5 Oct 2005 | MYR | 0.2688 | 0.2688 | 0.2584 | 0.2619 | 0.2619 | -0.007 (-2.57%) | 962,800 |
4 Oct 2005 | MYR | 0.2758 | 0.2828 | 0.2653 | 0.2688 | 0.2688 | -0.007 (-2.54%) | 5,060,178 |
3 Oct 2005 | MYR | 0.2619 | 0.2758 | 0.2514 | 0.2758 | 0.2758 | +0.014 (+5.31%) | 6,107,902 |
30 Sep 2005 | MYR | 0.2619 | 0.2688 | 0.2584 | 0.2619 | 0.2619 | +0.004 (+1.35%) | 4,729,363 |
29 Sep 2005 | MYR | 0.2619 | 0.2653 | 0.2584 | 0.2584 | 0.2584 | -0.007 (-2.60%) | 2,237,368 |
28 Sep 2005 | MYR | 0.2688 | 0.2688 | 0.2549 | 0.2653 | 0.2653 | 0.0 (0.0%) | 2,024,271 |
27 Sep 2005 | MYR | 0.2863 | 0.2898 | 0.2653 | 0.2653 | 0.2653 | -0.018 (-6.19%) | 4,203,210 |
26 Sep 2005 | MYR | 0.2723 | 0.2863 | 0.2723 | 0.2828 | 0.2828 | +0.014 (+5.21%) | 9,630,292 |