Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | MYR | 0.1267 | 0.1283 | 0.125 | 0.125 | 0.125 | -0.002 (-1.34%) | 1,119,600 |
13 Oct 2005 | MYR | 0.1267 | 0.1283 | 0.125 | 0.1267 | 0.1267 | 0.0 (0.0%) | 1,208,400 |
12 Oct 2005 | MYR | 0.125 | 0.1283 | 0.125 | 0.1267 | 0.1267 | 0.0 (0.0%) | 2,076,600 |
11 Oct 2005 | MYR | 0.1267 | 0.1283 | 0.125 | 0.1267 | 0.1267 | -0.002 (-1.25%) | 3,526,800 |
10 Oct 2005 | MYR | 0.1267 | 0.1283 | 0.125 | 0.1283 | 0.1283 | +0.003 (+2.64%) | 2,092,800 |
7 Oct 2005 | MYR | 0.125 | 0.1267 | 0.1233 | 0.125 | 0.125 | -0.002 (-1.34%) | 3,193,500 |
6 Oct 2005 | MYR | 0.13 | 0.13 | 0.1233 | 0.1267 | 0.1267 | -0.002 (-1.25%) | 4,232,100 |
5 Oct 2005 | MYR | 0.1233 | 0.1317 | 0.1233 | 0.1283 | 0.1283 | +0.003 (+2.64%) | 9,816,300 |
4 Oct 2005 | MYR | 0.1267 | 0.13 | 0.125 | 0.125 | 0.125 | -0.003 (-2.57%) | 8,109,600 |
3 Oct 2005 | MYR | 0.1267 | 0.1317 | 0.125 | 0.1283 | 0.1283 | 0.0 (0.0%) | 25,366,500 |
30 Sep 2005 | MYR | 0.1267 | 0.1283 | 0.125 | 0.1283 | 0.1283 | 0.0 (0.0%) | 9,392,100 |
29 Sep 2005 | MYR | 0.13 | 0.1317 | 0.125 | 0.1283 | 0.1283 | -0.002 (-1.31%) | 10,376,700 |
28 Sep 2005 | MYR | 0.1333 | 0.1367 | 0.1283 | 0.13 | 0.13 | -0.003 (-2.48%) | 16,891,500 |
27 Sep 2005 | MYR | 0.135 | 0.1367 | 0.13 | 0.1333 | 0.1333 | 0.0 (0.0%) | 12,324,900 |
26 Sep 2005 | MYR | 0.1367 | 0.1417 | 0.13 | 0.1333 | 0.1333 | -0.002 (-1.26%) | 32,841,600 |
23 Sep 2005 | MYR | 0.15 | 0.15 | 0.135 | 0.135 | 0.135 | -0.013 (-8.97%) | 13,659,300 |
22 Sep 2005 | MYR | 0.1467 | 0.1483 | 0.1467 | 0.1483 | 0.1483 | +0.003 (+2.28%) | 2,188,200 |
21 Sep 2005 | MYR | 0.1483 | 0.1483 | 0.145 | 0.145 | 0.145 | -0.003 (-2.23%) | 4,860,600 |
20 Sep 2005 | MYR | 0.15 | 0.16 | 0.1467 | 0.1483 | 0.1483 | -0.003 (-2.24%) | 25,710,000 |
19 Sep 2005 | MYR | 0.155 | 0.1567 | 0.15 | 0.1517 | 0.1517 | -0.003 (-2.13%) | 9,855,900 |
16 Sep 2005 | MYR | 0.1583 | 0.1617 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 6,125,400 |
15 Sep 2005 | MYR | 0.1633 | 0.1633 | 0.1567 | 0.16 | 0.16 | -0.002 (-1.05%) | 7,224,000 |
14 Sep 2005 | MYR | 0.1683 | 0.175 | 0.16 | 0.1617 | 0.1617 | -0.003 (-2%) | 14,785,500 |
13 Sep 2005 | MYR | 0.1533 | 0.1683 | 0.1533 | 0.165 | 0.165 | +0.012 (+7.63%) | 21,700,200 |
12 Sep 2005 | MYR | 0.16 | 0.16 | 0.1517 | 0.1533 | 0.1533 | -0.003 (-2.17%) | 4,163,700 |
9 Sep 2005 | MYR | 0.1633 | 0.1633 | 0.1567 | 0.1567 | 0.1567 | -0.007 (-4.04%) | 4,170,300 |
8 Sep 2005 | MYR | 0.1683 | 0.1683 | 0.1617 | 0.1633 | 0.1633 | -0.003 (-2.04%) | 4,129,800 |
7 Sep 2005 | MYR | 0.17 | 0.17 | 0.165 | 0.1667 | 0.1667 | 0.0 (0.0%) | 2,970,300 |
6 Sep 2005 | MYR | 0.17 | 0.1717 | 0.1667 | 0.1667 | 0.1667 | -0.002 (-0.95%) | 2,358,300 |
5 Sep 2005 | MYR | 0.165 | 0.17 | 0.165 | 0.1683 | 0.1683 | +0.003 (+2%) | 3,002,400 |