Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2005 | MYR | 2.8 | 2.85 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 10,213,600 |
4 Oct 2005 | MYR | 2.775 | 2.85 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 6,427,800 |
3 Oct 2005 | MYR | 2.8 | 2.825 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 7,200,000 |
30 Sep 2005 | MYR | 2.8 | 2.825 | 2.75 | 2.8 | 2.8 | +0.025 (+0.90%) | 15,629,200 |
29 Sep 2005 | MYR | 2.85 | 2.875 | 2.75 | 2.775 | 2.775 | -0.05 (-1.77%) | 24,936,000 |
28 Sep 2005 | MYR | 2.875 | 2.9 | 2.825 | 2.825 | 2.825 | -0.075 (-2.59%) | 8,657,200 |
27 Sep 2005 | MYR | 2.9 | 2.9 | 2.875 | 2.9 | 2.9 | +0.025 (+0.87%) | 4,948,000 |
26 Sep 2005 | MYR | 2.9 | 2.925 | 2.875 | 2.875 | 2.875 | -0.025 (-0.86%) | 8,166,400 |
23 Sep 2005 | MYR | 2.9 | 2.925 | 2.875 | 2.9 | 2.9 | 0.0 (0.0%) | 11,628,600 |
22 Sep 2005 | MYR | 2.9 | 2.9 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 2,638,000 |
21 Sep 2005 | MYR | 2.875 | 2.9 | 2.85 | 2.9 | 2.9 | +0.025 (+0.87%) | 12,693,800 |
20 Sep 2005 | MYR | 2.9 | 2.95 | 2.85 | 2.875 | 2.875 | -0.025 (-0.86%) | 20,111,400 |
19 Sep 2005 | MYR | 2.9 | 2.925 | 2.875 | 2.9 | 2.9 | 0.0 (0.0%) | 12,046,600 |
16 Sep 2005 | MYR | 2.85 | 2.9 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 9,397,400 |
15 Sep 2005 | MYR | 2.875 | 2.9 | 2.85 | 2.85 | 2.85 | -0.025 (-0.87%) | 6,706,000 |
14 Sep 2005 | MYR | 2.9 | 2.9 | 2.85 | 2.875 | 2.875 | 0.0 (0.0%) | 4,967,800 |
13 Sep 2005 | MYR | 2.9 | 2.95 | 2.875 | 2.875 | 2.875 | -0.025 (-0.86%) | 4,977,200 |
12 Sep 2005 | MYR | 2.925 | 2.925 | 2.875 | 2.9 | 2.9 | -0.025 (-0.85%) | 2,721,200 |
9 Sep 2005 | MYR | 2.9 | 2.925 | 2.85 | 2.925 | 2.925 | 0.0 (0.0%) | 10,392,200 |
8 Sep 2005 | MYR | 2.925 | 2.95 | 2.9 | 2.925 | 2.925 | 0.0 (0.0%) | 11,714,000 |
7 Sep 2005 | MYR | 2.875 | 2.95 | 2.875 | 2.925 | 2.925 | +0.075 (+2.63%) | 25,483,400 |
6 Sep 2005 | MYR | 2.825 | 2.875 | 2.8 | 2.85 | 2.85 | +0.025 (+0.88%) | 4,540,200 |
5 Sep 2005 | MYR | 2.875 | 2.9 | 2.8 | 2.825 | 2.825 | -0.075 (-2.59%) | 4,110,400 |
2 Sep 2005 | MYR | 2.9 | 2.975 | 2.9 | 2.9 | 2.9 | -0.025 (-0.85%) | 19,054,400 |
1 Sep 2005 | MYR | 2.775 | 2.925 | 2.775 | 2.925 | 2.925 | +0.15 (+5.41%) | 27,384,000 |
30 Aug 2005 | MYR | 2.675 | 2.85 | 2.675 | 2.775 | 2.775 | +0.075 (+2.78%) | 20,570,000 |
29 Aug 2005 | MYR | 2.7 | 2.725 | 2.675 | 2.7 | 2.7 | -0.025 (-0.92%) | 4,043,800 |
26 Aug 2005 | MYR | 2.675 | 2.75 | 2.675 | 2.725 | 2.725 | +0.05 (+1.87%) | 10,224,600 |
25 Aug 2005 | MYR | 2.725 | 2.725 | 2.675 | 2.675 | 2.675 | -0.075 (-2.73%) | 3,512,400 |
24 Aug 2005 | MYR | 2.725 | 2.75 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 9,238,600 |