Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | MYR | 0.0675 | 0.07 | 0.0675 | 0.07 | 0.07 | -0.001 (-1.13%) | 246,000 |
28 Oct 2005 | MYR | 0.07 | 0.0708 | 0.0683 | 0.0708 | 0.0708 | +0.001 (+1.14%) | 306,000 |
27 Oct 2005 | MYR | 0.0683 | 0.07 | 0.0675 | 0.07 | 0.07 | +0.002 (+2.49%) | 513,000 |
26 Oct 2005 | MYR | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | -0.001 (-1.30%) | 78,000 |
25 Oct 2005 | MYR | 0.0717 | 0.0717 | 0.0675 | 0.0692 | 0.0692 | -0.002 (-2.26%) | 588,000 |
24 Oct 2005 | MYR | 0.0667 | 0.0708 | 0.0667 | 0.0708 | 0.0708 | +0.001 (+1.14%) | 468,000 |
21 Oct 2005 | MYR | 0.0725 | 0.0725 | 0.07 | 0.07 | 0.07 | -0.003 (-4.50%) | 0 |
20 Oct 2005 | MYR | 0.0692 | 0.0733 | 0.0692 | 0.0733 | 0.0733 | +0.004 (+5.92%) | 2,275,200 |
19 Oct 2005 | MYR | 0.0717 | 0.0717 | 0.0683 | 0.0692 | 0.0692 | -0.003 (-4.55%) | 400,800 |
18 Oct 2005 | MYR | 0.0717 | 0.0725 | 0.0708 | 0.0725 | 0.0725 | 0.0 (0.0%) | 973,200 |
17 Oct 2005 | MYR | 0.0717 | 0.0725 | 0.0717 | 0.0725 | 0.0725 | -0.001 (-1.09%) | 1,167,600 |
14 Oct 2005 | MYR | 0.0733 | 0.0733 | 0.0717 | 0.0733 | 0.0733 | 0.0 (0.0%) | 282,600 |
13 Oct 2005 | MYR | 0.0725 | 0.0733 | 0.0717 | 0.0733 | 0.0733 | +0.001 (+1.10%) | 1,570,200 |
12 Oct 2005 | MYR | 0.0733 | 0.0733 | 0.0717 | 0.0725 | 0.0725 | -0.001 (-1.09%) | 1,605,000 |
11 Oct 2005 | MYR | 0.0733 | 0.0742 | 0.0725 | 0.0733 | 0.0733 | 0.0 (0.0%) | 2,140,200 |
10 Oct 2005 | MYR | 0.0733 | 0.0742 | 0.0733 | 0.0733 | 0.0733 | -0.002 (-2.27%) | 2,604,600 |
7 Oct 2005 | MYR | 0.0733 | 0.0767 | 0.0733 | 0.075 | 0.075 | +0.001 (+1.08%) | 2,633,400 |
6 Oct 2005 | MYR | 0.0733 | 0.0742 | 0.0733 | 0.0742 | 0.0742 | 0.0 (0.0%) | 2,472,600 |
5 Oct 2005 | MYR | 0.0733 | 0.0767 | 0.0733 | 0.0742 | 0.0742 | +0.001 (+1.23%) | 2,908,800 |
4 Oct 2005 | MYR | 0.0733 | 0.0742 | 0.0733 | 0.0733 | 0.0733 | -0.001 (-1.21%) | 4,972,200 |
3 Oct 2005 | MYR | 0.0742 | 0.075 | 0.0733 | 0.0742 | 0.0742 | -0.001 (-1.07%) | 4,178,400 |
30 Sep 2005 | MYR | 0.0733 | 0.075 | 0.0733 | 0.075 | 0.075 | +0.001 (+1.08%) | 2,480,400 |
29 Sep 2005 | MYR | 0.0775 | 0.0775 | 0.0733 | 0.0742 | 0.0742 | -0.004 (-5.24%) | 13,153,200 |
28 Sep 2005 | MYR | 0.0733 | 0.0817 | 0.0708 | 0.0783 | 0.0783 | +0.004 (+5.53%) | 25,030,800 |
27 Sep 2005 | MYR | 0.0792 | 0.0792 | 0.0733 | 0.0742 | 0.0742 | -0.005 (-6.31%) | 5,871,000 |
26 Sep 2005 | MYR | 0.0808 | 0.0825 | 0.0775 | 0.0792 | 0.0792 | -0.002 (-1.98%) | 8,937,000 |
23 Sep 2005 | MYR | 0.0817 | 0.085 | 0.0808 | 0.0808 | 0.0808 | 0.0 (0.0%) | 57,729,600 |
22 Sep 2005 | MYR | 0.0733 | 0.0825 | 0.0717 | 0.0808 | 0.0808 | +0.007 (+8.89%) | 26,570,400 |
21 Sep 2005 | MYR | 0.08 | 0.08 | 0.0725 | 0.0742 | 0.0742 | -0.005 (-6.31%) | 11,800,800 |
20 Sep 2005 | MYR | 0.075 | 0.0817 | 0.075 | 0.0792 | 0.0792 | +0.004 (+5.60%) | 46,148,400 |