Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | MYR | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 416,400 |
3 Oct 2005 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 285,000 |
30 Sep 2005 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 456,800 |
29 Sep 2005 | MYR | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | +0.06 (+5.08%) | 1,432,000 |
28 Sep 2005 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 375,500 |
27 Sep 2005 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 207,800 |
26 Sep 2005 | MYR | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 160,400 |
23 Sep 2005 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 111,400 |
22 Sep 2005 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 213,700 |
21 Sep 2005 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 124,200 |
20 Sep 2005 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 90,300 |
19 Sep 2005 | MYR | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 75,500 |
16 Sep 2005 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 68,000 |
15 Sep 2005 | MYR | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 30,500 |
14 Sep 2005 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 189,700 |
13 Sep 2005 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 140,600 |
12 Sep 2005 | MYR | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 427,500 |
9 Sep 2005 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 204,900 |
8 Sep 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 41,400 |
7 Sep 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 214,200 |
6 Sep 2005 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 32,100 |
5 Sep 2005 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 260,100 |
2 Sep 2005 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 179,800 |
1 Sep 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 575,700 |
30 Aug 2005 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 57,500 |
29 Aug 2005 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 26,400 |
26 Aug 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 60,800 |
25 Aug 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 32,700 |
24 Aug 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 49,500 |
23 Aug 2005 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 153,900 |