Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2005 | MYR | 6.6 | 6.6 | 6.5 | 6.5 | 6.5 | -0.1 (-1.52%) | 19,100 |
11 Nov 2005 | MYR | 6.65 | 6.65 | 6.55 | 6.6 | 6.6 | -0.05 (-0.75%) | 23,100 |
10 Nov 2005 | MYR | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -0.1 (-1.48%) | 48,200 |
9 Nov 2005 | MYR | 6.8 | 6.8 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 17,600 |
8 Nov 2005 | MYR | 6.7 | 6.8 | 6.7 | 6.75 | 6.75 | +0.05 (+0.75%) | 19,000 |
7 Nov 2005 | MYR | 6.7 | 6.8 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 43,100 |
2 Nov 2005 | MYR | 6.85 | 6.85 | 6.6 | 6.75 | 6.75 | -0.15 (-2.17%) | 32,400 |
31 Oct 2005 | MYR | 6.6 | 6.9 | 6.6 | 6.9 | 6.9 | +0.3 (+4.55%) | 54,000 |
28 Oct 2005 | MYR | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 33,200 |
27 Oct 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 5,500 |
26 Oct 2005 | MYR | 6.6 | 6.75 | 6.6 | 6.75 | 6.75 | +0.2 (+3.05%) | 2,500 |
25 Oct 2005 | MYR | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | +0.15 (+2.34%) | 6,600 |
24 Oct 2005 | MYR | 6.7 | 6.7 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
21 Oct 2005 | MYR | 6.35 | 6.4 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 8,000 |
20 Oct 2005 | MYR | 6.35 | 6.45 | 6.3 | 6.4 | 6.4 | +0.1 (+1.59%) | 29,200 |
19 Oct 2005 | MYR | 6.55 | 6.55 | 6.3 | 6.3 | 6.3 | -0.2 (-3.08%) | 41,600 |
18 Oct 2005 | MYR | 6.5 | 6.55 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 13,700 |
17 Oct 2005 | MYR | 6.6 | 6.7 | 6.5 | 6.5 | 6.5 | -0.2 (-2.99%) | 71,500 |
14 Oct 2005 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 24,200 |
13 Oct 2005 | MYR | 6.8 | 6.8 | 6.6 | 6.65 | 6.65 | -0.2 (-2.92%) | 214,500 |
12 Oct 2005 | MYR | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 206,000 |
11 Oct 2005 | MYR | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 36,500 |
10 Oct 2005 | MYR | 6.95 | 6.95 | 6.8 | 6.95 | 6.95 | 0.0 (0.0%) | 149,100 |
7 Oct 2005 | MYR | 7 | 7 | 6.9 | 6.95 | 6.95 | -0.1 (-1.42%) | 33,000 |
6 Oct 2005 | MYR | 6.95 | 7.1 | 6.95 | 7.05 | 7.05 | +0.15 (+2.17%) | 344,300 |
5 Oct 2005 | MYR | 6.8 | 6.95 | 6.75 | 6.9 | 6.9 | +0.1 (+1.47%) | 360,600 |
4 Oct 2005 | MYR | 6.8 | 6.85 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 19,800 |
3 Oct 2005 | MYR | 6.9 | 6.9 | 6.7 | 6.8 | 6.8 | -0.1 (-1.45%) | 21,000 |
30 Sep 2005 | MYR | 6.9 | 7.1 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 94,400 |
29 Sep 2005 | MYR | 6.25 | 7 | 6.25 | 6.9 | 6.9 | +0.7 (+11.29%) | 215,000 |