Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | MYR | 2.75 | 2.775 | 2.725 | 2.75 | 2.75 | +0.025 (+0.92%) | 2,890,000 |
18 Nov 2005 | MYR | 2.7 | 2.775 | 2.7 | 2.725 | 2.725 | +0.05 (+1.87%) | 15,302,600 |
17 Nov 2005 | MYR | 2.6 | 2.7 | 2.6 | 2.675 | 2.675 | +0.075 (+2.88%) | 8,329,400 |
16 Nov 2005 | MYR | 2.575 | 2.625 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 4,098,200 |
15 Nov 2005 | MYR | 2.65 | 2.65 | 2.55 | 2.6 | 2.6 | -0.075 (-2.80%) | 27,028,800 |
14 Nov 2005 | MYR | 2.7 | 2.7 | 2.625 | 2.675 | 2.675 | -0.05 (-1.83%) | 15,508,200 |
11 Nov 2005 | MYR | 2.725 | 2.725 | 2.675 | 2.725 | 2.725 | 0.0 (0.0%) | 9,530,600 |
10 Nov 2005 | MYR | 2.7 | 2.725 | 2.65 | 2.725 | 2.725 | 0.0 (0.0%) | 19,875,800 |
9 Nov 2005 | MYR | 2.75 | 2.75 | 2.7 | 2.725 | 2.725 | -0.05 (-1.80%) | 5,521,000 |
8 Nov 2005 | MYR | 2.75 | 2.775 | 2.725 | 2.775 | 2.775 | 0.0 (0.0%) | 3,305,000 |
7 Nov 2005 | MYR | 2.725 | 2.8 | 2.725 | 2.775 | 2.775 | +0.075 (+2.78%) | 13,197,400 |
2 Nov 2005 | MYR | 2.775 | 2.775 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,495,400 |
31 Oct 2005 | MYR | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 2,499,600 |
28 Oct 2005 | MYR | 2.775 | 2.775 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 13,513,400 |
27 Oct 2005 | MYR | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 3,850,800 |
26 Oct 2005 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.075 (-2.65%) | 8,447,000 |
25 Oct 2005 | MYR | 2.825 | 2.85 | 2.775 | 2.825 | 2.825 | -0.025 (-0.88%) | 6,196,400 |
24 Oct 2005 | MYR | 2.875 | 2.875 | 2.8 | 2.85 | 2.85 | -0.025 (-0.87%) | 5,257,600 |
21 Oct 2005 | MYR | 2.825 | 2.9 | 2.825 | 2.875 | 2.875 | +0.05 (+1.77%) | 15,173,800 |
20 Oct 2005 | MYR | 2.8 | 2.85 | 2.775 | 2.825 | 2.825 | +0.025 (+0.89%) | 7,031,000 |
19 Oct 2005 | MYR | 2.8 | 2.825 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 4,956,800 |
18 Oct 2005 | MYR | 2.8 | 2.825 | 2.775 | 2.8 | 2.8 | -0.025 (-0.88%) | 8,819,600 |
17 Oct 2005 | MYR | 2.85 | 2.85 | 2.8 | 2.825 | 2.825 | 0.0 (0.0%) | 3,371,400 |
14 Oct 2005 | MYR | 2.825 | 2.875 | 2.8 | 2.825 | 2.825 | 0.0 (0.0%) | 6,996,800 |
13 Oct 2005 | MYR | 2.8 | 2.825 | 2.775 | 2.825 | 2.825 | +0.025 (+0.89%) | 8,689,800 |
12 Oct 2005 | MYR | 2.775 | 2.825 | 2.775 | 2.8 | 2.8 | +0.05 (+1.82%) | 5,032,400 |
11 Oct 2005 | MYR | 2.775 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 7,981,200 |
10 Oct 2005 | MYR | 2.775 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 18,568,200 |
7 Oct 2005 | MYR | 2.75 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 5,279,400 |
6 Oct 2005 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 9,075,600 |