Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | MYR | 0.615 | 0.63 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 57,166 |
12 Oct 2005 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 39,399 |
11 Oct 2005 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 16,666 |
10 Oct 2005 | MYR | 0.615 | 0.615 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 33,366 |
7 Oct 2005 | MYR | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 116,666 |
6 Oct 2005 | MYR | 0.6 | 0.615 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 32,966 |
5 Oct 2005 | MYR | 0.63 | 0.63 | 0.615 | 0.63 | 0.63 | -0.045 (-6.67%) | 19,333 |
4 Oct 2005 | MYR | 0.675 | 0.675 | 0.6 | 0.675 | 0.675 | +0.03 (+4.65%) | 20,099 |
3 Oct 2005 | MYR | 0.63 | 0.645 | 0.6 | 0.645 | 0.645 | +0.015 (+2.38%) | 12,366 |
30 Sep 2005 | MYR | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 8,366 |
29 Sep 2005 | MYR | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | +0.015 (+2.44%) | 15,633 |
28 Sep 2005 | MYR | 0.66 | 0.66 | 0.615 | 0.615 | 0.615 | -0.045 (-6.82%) | 0 |
27 Sep 2005 | MYR | 0.615 | 0.675 | 0.615 | 0.66 | 0.66 | +0.045 (+7.32%) | 58,633 |
26 Sep 2005 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 6,666 |
23 Sep 2005 | MYR | 0.615 | 0.63 | 0.6 | 0.615 | 0.615 | -0.015 (-2.38%) | 52,666 |
22 Sep 2005 | MYR | 0.63 | 0.63 | 0.615 | 0.63 | 0.63 | -0.03 (-4.55%) | 16,133 |
21 Sep 2005 | MYR | 0.66 | 0.675 | 0.66 | 0.66 | 0.66 | +0.03 (+4.76%) | 13,333 |
20 Sep 2005 | MYR | 0.585 | 0.63 | 0.585 | 0.63 | 0.63 | +0.03 (+5%) | 20,966 |
19 Sep 2005 | MYR | 0.63 | 0.645 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 54,999 |
16 Sep 2005 | MYR | 0.645 | 0.645 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 7,599 |
15 Sep 2005 | MYR | 0.645 | 0.645 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 9,333 |
14 Sep 2005 | MYR | 0.63 | 0.63 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 41,533 |
13 Sep 2005 | MYR | 0.6 | 0.63 | 0.6 | 0.615 | 0.615 | -0.015 (-2.38%) | 13,999 |
12 Sep 2005 | MYR | 0.63 | 0.63 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 9,799 |
9 Sep 2005 | MYR | 0.615 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 28,033 |
8 Sep 2005 | MYR | 0.615 | 0.66 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 259,333 |
7 Sep 2005 | MYR | 0.555 | 0.66 | 0.555 | 0.63 | 0.63 | -0.03 (-4.55%) | 37,933 |
6 Sep 2005 | MYR | 0.675 | 0.69 | 0.615 | 0.66 | 0.66 | -0.015 (-2.22%) | 8,466 |
5 Sep 2005 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 5,999 |
2 Sep 2005 | MYR | 0.705 | 0.72 | 0.675 | 0.69 | 0.69 | +0.015 (+2.22%) | 167,999 |