Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | MYR | 0.0733 | 0.0767 | 0.0717 | 0.075 | 0.075 | +0.002 (+2.32%) | 12,522,000 |
29 Nov 2005 | MYR | 0.0833 | 0.0833 | 0.0733 | 0.0733 | 0.0733 | -0.01 (-12.00%) | 19,418,700 |
28 Nov 2005 | MYR | 0.08 | 0.085 | 0.08 | 0.0833 | 0.0833 | +0.003 (+4.13%) | 9,914,700 |
25 Nov 2005 | MYR | 0.0833 | 0.0867 | 0.0767 | 0.08 | 0.08 | -0.003 (-3.96%) | 26,859,300 |
24 Nov 2005 | MYR | 0.1067 | 0.1067 | 0.0817 | 0.0833 | 0.0833 | -0.023 (-21.93%) | 35,446,800 |
23 Nov 2005 | MYR | 0.11 | 0.11 | 0.1067 | 0.1067 | 0.1067 | -0.003 (-3%) | 3,641,100 |
22 Nov 2005 | MYR | 0.1067 | 0.1167 | 0.1067 | 0.11 | 0.11 | +0.003 (+3.09%) | 5,207,100 |
21 Nov 2005 | MYR | 0.1083 | 0.1083 | 0.1067 | 0.1067 | 0.1067 | -0.002 (-1.48%) | 681,000 |
18 Nov 2005 | MYR | 0.1083 | 0.11 | 0.1067 | 0.1083 | 0.1083 | 0.0 (0.0%) | 1,234,500 |
17 Nov 2005 | MYR | 0.1067 | 0.1083 | 0.1067 | 0.1083 | 0.1083 | 0.0 (0.0%) | 760,500 |
16 Nov 2005 | MYR | 0.1067 | 0.11 | 0.105 | 0.1083 | 0.1083 | 0.0 (0.0%) | 1,571,700 |
15 Nov 2005 | MYR | 0.1067 | 0.1083 | 0.1067 | 0.1083 | 0.1083 | +0.002 (+1.50%) | 2,316,000 |
14 Nov 2005 | MYR | 0.1083 | 0.1083 | 0.1067 | 0.1067 | 0.1067 | -0.002 (-1.48%) | 693,300 |
11 Nov 2005 | MYR | 0.1067 | 0.1083 | 0.1067 | 0.1083 | 0.1083 | +0.002 (+1.50%) | 1,634,700 |
10 Nov 2005 | MYR | 0.1083 | 0.11 | 0.1067 | 0.1067 | 0.1067 | -0.003 (-3%) | 3,086,700 |
9 Nov 2005 | MYR | 0.1083 | 0.115 | 0.105 | 0.11 | 0.11 | +0.003 (+3.09%) | 5,527,500 |
8 Nov 2005 | MYR | 0.1083 | 0.11 | 0.1067 | 0.1067 | 0.1067 | -0.003 (-3%) | 2,771,100 |
7 Nov 2005 | MYR | 0.1117 | 0.1117 | 0.1083 | 0.11 | 0.11 | -0.002 (-1.52%) | 835,800 |
2 Nov 2005 | MYR | 0.11 | 0.115 | 0.1083 | 0.1117 | 0.1117 | +0.003 (+3.14%) | 1,232,700 |
31 Oct 2005 | MYR | 0.11 | 0.1183 | 0.1067 | 0.1083 | 0.1083 | -0.002 (-1.55%) | 1,998,000 |
28 Oct 2005 | MYR | 0.11 | 0.1133 | 0.1067 | 0.11 | 0.11 | -0.003 (-2.91%) | 3,323,400 |
27 Oct 2005 | MYR | 0.11 | 0.1133 | 0.11 | 0.1133 | 0.1133 | +0.002 (+1.43%) | 1,534,800 |
26 Oct 2005 | MYR | 0.1133 | 0.1133 | 0.1117 | 0.1117 | 0.1117 | -0.002 (-1.41%) | 682,800 |
25 Oct 2005 | MYR | 0.1117 | 0.115 | 0.11 | 0.1133 | 0.1133 | +0.002 (+1.43%) | 2,076,600 |
24 Oct 2005 | MYR | 0.1117 | 0.1133 | 0.11 | 0.1117 | 0.1117 | 0.0 (0.0%) | 1,206,000 |
21 Oct 2005 | MYR | 0.1133 | 0.115 | 0.1117 | 0.1117 | 0.1117 | -0.002 (-1.41%) | 926,700 |
20 Oct 2005 | MYR | 0.1183 | 0.1183 | 0.1133 | 0.1133 | 0.1133 | -0.005 (-4.23%) | 1,203,300 |
19 Oct 2005 | MYR | 0.1183 | 0.12 | 0.1167 | 0.1183 | 0.1183 | -0.002 (-1.42%) | 1,235,100 |
18 Oct 2005 | MYR | 0.1217 | 0.1217 | 0.1183 | 0.12 | 0.12 | -0.002 (-1.40%) | 1,435,800 |
17 Oct 2005 | MYR | 0.125 | 0.1267 | 0.1217 | 0.1217 | 0.1217 | -0.003 (-2.64%) | 1,193,400 |