Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | MYR | 3.275 | 3.3 | 3.275 | 3.3 | 3.3 | +0.025 (+0.76%) | 49,400 |
28 Oct 2005 | MYR | 3.3 | 3.3 | 3.275 | 3.275 | 3.275 | 0.0 (0.0%) | 361,200 |
27 Oct 2005 | MYR | 3.25 | 3.275 | 3.25 | 3.275 | 3.275 | +0.025 (+0.77%) | 448,600 |
26 Oct 2005 | MYR | 3.275 | 3.275 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 306,400 |
25 Oct 2005 | MYR | 3.225 | 3.25 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 130,200 |
24 Oct 2005 | MYR | 3.25 | 3.25 | 3.225 | 3.25 | 3.25 | +0.05 (+1.56%) | 26,000 |
21 Oct 2005 | MYR | 3.175 | 3.225 | 3.175 | 3.2 | 3.2 | +0.025 (+0.79%) | 148,200 |
20 Oct 2005 | MYR | 3.2 | 3.2 | 3.175 | 3.175 | 3.175 | -0.025 (-0.78%) | 171,400 |
19 Oct 2005 | MYR | 3.175 | 3.2 | 3.175 | 3.2 | 3.2 | +0.025 (+0.79%) | 132,400 |
18 Oct 2005 | MYR | 3.125 | 3.175 | 3.125 | 3.175 | 3.175 | +0.05 (+1.60%) | 66,400 |
17 Oct 2005 | MYR | 3.175 | 3.175 | 3.1 | 3.125 | 3.125 | -0.05 (-1.57%) | 45,800 |
14 Oct 2005 | MYR | 3.2 | 3.2 | 3.175 | 3.175 | 3.175 | -0.05 (-1.55%) | 49,000 |
13 Oct 2005 | MYR | 3.25 | 3.25 | 3.225 | 3.225 | 3.225 | -0.025 (-0.77%) | 12,400 |
12 Oct 2005 | MYR | 3.25 | 3.275 | 3.225 | 3.25 | 3.25 | 0.0 (0.0%) | 481,400 |
11 Oct 2005 | MYR | 3.25 | 3.275 | 3.25 | 3.25 | 3.25 | -0.025 (-0.76%) | 607,000 |
10 Oct 2005 | MYR | 3.225 | 3.3 | 3.225 | 3.275 | 3.275 | +0.05 (+1.55%) | 278,200 |
7 Oct 2005 | MYR | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 0.0 (0.0%) | 184,400 |
6 Oct 2005 | MYR | 3.25 | 3.275 | 3.225 | 3.225 | 3.225 | -0.025 (-0.77%) | 116,600 |
5 Oct 2005 | MYR | 3.225 | 3.25 | 3.225 | 3.25 | 3.25 | +0.025 (+0.78%) | 29,000 |
4 Oct 2005 | MYR | 3.2 | 3.25 | 3.2 | 3.225 | 3.225 | +0.05 (+1.57%) | 47,000 |
3 Oct 2005 | MYR | 3.175 | 3.175 | 3.15 | 3.175 | 3.175 | +0.025 (+0.79%) | 36,800 |
30 Sep 2005 | MYR | 3.15 | 3.175 | 3.15 | 3.15 | 3.15 | +0.025 (+0.80%) | 166,400 |
29 Sep 2005 | MYR | 3.125 | 3.15 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 23,600 |
28 Sep 2005 | MYR | 3.125 | 3.15 | 3.1 | 3.125 | 3.125 | -0.025 (-0.79%) | 73,800 |
27 Sep 2005 | MYR | 3.125 | 3.15 | 3.125 | 3.15 | 3.15 | +0.025 (+0.80%) | 99,600 |
26 Sep 2005 | MYR | 3.1 | 3.125 | 3.1 | 3.125 | 3.125 | +0.025 (+0.81%) | 76,400 |
23 Sep 2005 | MYR | 3.075 | 3.1 | 3.075 | 3.1 | 3.1 | +0.025 (+0.81%) | 37,800 |
22 Sep 2005 | MYR | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 0.0 (0.0%) | 154,000 |
21 Sep 2005 | MYR | 3.075 | 3.1 | 3.075 | 3.075 | 3.075 | +0.025 (+0.82%) | 255,000 |
20 Sep 2005 | MYR | 3.025 | 3.05 | 3.025 | 3.05 | 3.05 | +0.025 (+0.83%) | 139,000 |