Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | +0.007 (+3.37%) | 1,378,800 |
6 Oct 2005 | MYR | 0.2275 | 0.2275 | 0.2225 | 0.2225 | 0.2225 | -0.007 (-3.26%) | 109,800 |
5 Oct 2005 | MYR | 0.2225 | 0.23 | 0.2225 | 0.23 | 0.23 | +0.005 (+2.22%) | 245,400 |
4 Oct 2005 | MYR | 0.2225 | 0.225 | 0.2225 | 0.225 | 0.225 | +0.003 (+1.12%) | 44,000 |
3 Oct 2005 | MYR | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 11,000 |
30 Sep 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | +0.003 (+1.12%) | 434,000 |
29 Sep 2005 | MYR | 0.2225 | 0.225 | 0.2225 | 0.2225 | 0.2225 | 0.0 (0.0%) | 106,000 |
28 Sep 2005 | MYR | 0.22 | 0.2225 | 0.22 | 0.2225 | 0.2225 | 0.0 (0.0%) | 58,000 |
27 Sep 2005 | MYR | 0.2325 | 0.2325 | 0.2225 | 0.2225 | 0.2225 | -0.01 (-4.30%) | 266,200 |
26 Sep 2005 | MYR | 0.225 | 0.2525 | 0.225 | 0.2325 | 0.2325 | +0.007 (+3.33%) | 1,564,000 |
23 Sep 2005 | MYR | 0.22 | 0.225 | 0.2175 | 0.225 | 0.225 | -0.003 (-1.10%) | 719,600 |
22 Sep 2005 | MYR | 0.22 | 0.24 | 0.22 | 0.2275 | 0.2275 | +0.007 (+3.41%) | 162,000 |
21 Sep 2005 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 604,000 |
20 Sep 2005 | MYR | 0.245 | 0.245 | 0.225 | 0.225 | 0.225 | -0.022 (-9.09%) | 396,800 |
19 Sep 2005 | MYR | 0.25 | 0.25 | 0.24 | 0.2475 | 0.2475 | -0.003 (-1%) | 46,000 |
16 Sep 2005 | MYR | 0.2525 | 0.255 | 0.25 | 0.25 | 0.25 | -0.007 (-2.91%) | 146,000 |
15 Sep 2005 | MYR | 0.255 | 0.27 | 0.2475 | 0.2575 | 0.2575 | 0.0 (0.0%) | 1,592,000 |
14 Sep 2005 | MYR | 0.22 | 0.2625 | 0.22 | 0.2575 | 0.2575 | +0.035 (+15.73%) | 1,475,400 |
13 Sep 2005 | MYR | 0.22 | 0.225 | 0.22 | 0.2225 | 0.2225 | +0.003 (+1.14%) | 220,000 |
12 Sep 2005 | MYR | 0.2275 | 0.2275 | 0.22 | 0.22 | 0.22 | -0.003 (-1.12%) | 91,200 |
9 Sep 2005 | MYR | 0.22 | 0.225 | 0.22 | 0.2225 | 0.2225 | +0.003 (+1.14%) | 90,800 |
8 Sep 2005 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.013 (+6.02%) | 155,400 |
7 Sep 2005 | MYR | 0.2075 | 0.21 | 0.2075 | 0.2075 | 0.2075 | 0.0 (0.0%) | 124,000 |
6 Sep 2005 | MYR | 0.2025 | 0.2075 | 0.2025 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 32,000 |
5 Sep 2005 | MYR | 0.205 | 0.205 | 0.2025 | 0.205 | 0.205 | -0.01 (-4.65%) | 117,800 |
2 Sep 2005 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 64,000 |
1 Sep 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 14,200 |
30 Aug 2005 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 72,400 |
29 Aug 2005 | MYR | 0.2325 | 0.2325 | 0.225 | 0.225 | 0.225 | -0.013 (-5.26%) | 103,000 |
26 Aug 2005 | MYR | 0.2375 | 0.24 | 0.235 | 0.2375 | 0.2375 | 0.0 (0.0%) | 134,000 |