Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2005 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | +0.003 (+1.41%) | 499,000 |
22 Nov 2005 | MYR | 0.1825 | 0.1825 | 0.175 | 0.1775 | 0.1775 | -0.005 (-2.74%) | 562,600 |
21 Nov 2005 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 636,000 |
18 Nov 2005 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | +0.003 (+1.37%) | 843,000 |
17 Nov 2005 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 432,800 |
16 Nov 2005 | MYR | 0.19 | 0.1925 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 188,200 |
15 Nov 2005 | MYR | 0.1925 | 0.195 | 0.185 | 0.19 | 0.19 | +0.003 (+1.33%) | 934,200 |
14 Nov 2005 | MYR | 0.19 | 0.2 | 0.185 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 736,800 |
11 Nov 2005 | MYR | 0.1925 | 0.1925 | 0.19 | 0.19 | 0.19 | -0.003 (-1.30%) | 167,800 |
10 Nov 2005 | MYR | 0.1925 | 0.1925 | 0.19 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 241,600 |
9 Nov 2005 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 20,200 |
8 Nov 2005 | MYR | 0.1975 | 0.1975 | 0.1925 | 0.195 | 0.195 | -0.003 (-1.27%) | 829,800 |
7 Nov 2005 | MYR | 0.2025 | 0.2025 | 0.195 | 0.1975 | 0.1975 | -0.005 (-2.47%) | 137,200 |
2 Nov 2005 | MYR | 0.195 | 0.2025 | 0.195 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 212,200 |
31 Oct 2005 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 52,200 |
28 Oct 2005 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | +0.003 (+1.27%) | 1,777,400 |
27 Oct 2005 | MYR | 0.2025 | 0.2025 | 0.19 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 514,800 |
26 Oct 2005 | MYR | 0.2 | 0.21 | 0.1975 | 0.2 | 0.2 | 0.0 (0.0%) | 1,313,200 |
25 Oct 2005 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 430,200 |
24 Oct 2005 | MYR | 0.205 | 0.2075 | 0.1975 | 0.2 | 0.2 | -0.003 (-1.23%) | 76,600 |
21 Oct 2005 | MYR | 0.21 | 0.2175 | 0.2025 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 2,017,800 |
20 Oct 2005 | MYR | 0.2075 | 0.2075 | 0.195 | 0.205 | 0.205 | -0.003 (-1.20%) | 1,212,600 |
19 Oct 2005 | MYR | 0.2175 | 0.2175 | 0.2025 | 0.2075 | 0.2075 | -0.01 (-4.60%) | 942,000 |
18 Oct 2005 | MYR | 0.2225 | 0.2225 | 0.2175 | 0.2175 | 0.2175 | -0.005 (-2.25%) | 317,200 |
17 Oct 2005 | MYR | 0.23 | 0.23 | 0.22 | 0.2225 | 0.2225 | -0.013 (-5.32%) | 669,000 |
14 Oct 2005 | MYR | 0.2325 | 0.2525 | 0.23 | 0.235 | 0.235 | +0.007 (+3.30%) | 6,167,800 |
13 Oct 2005 | MYR | 0.23 | 0.235 | 0.2225 | 0.2275 | 0.2275 | -0.003 (-1.09%) | 911,800 |
12 Oct 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 404,000 |
11 Oct 2005 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 214,000 |
10 Oct 2005 | MYR | 0.225 | 0.225 | 0.2225 | 0.225 | 0.225 | -0.005 (-2.17%) | 42,000 |