Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2005 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 48,300 |
9 Nov 2005 | MYR | 0.205 | 0.22 | 0.205 | 0.22 | 0.22 | +0.005 (+2.33%) | 305,000 |
8 Nov 2005 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 39,100 |
7 Nov 2005 | MYR | 0.205 | 0.22 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 54,200 |
2 Nov 2005 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 49,800 |
31 Oct 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 53,700 |
28 Oct 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 537,200 |
27 Oct 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 12,600 |
26 Oct 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 30,000 |
25 Oct 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 42,300 |
24 Oct 2005 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 577,800 |
21 Oct 2005 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 43,300 |
20 Oct 2005 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 120,400 |
19 Oct 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 652,500 |
18 Oct 2005 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 63,500 |
17 Oct 2005 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 51,100 |
14 Oct 2005 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 383,600 |
13 Oct 2005 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 430,900 |
12 Oct 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 467,100 |
11 Oct 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 37,500 |
10 Oct 2005 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 60,300 |
7 Oct 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 334,100 |
6 Oct 2005 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 21,200 |
5 Oct 2005 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 200 |
4 Oct 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 135,000 |
3 Oct 2005 | MYR | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 66,000 |
30 Sep 2005 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 150,400 |
29 Sep 2005 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 52,200 |
28 Sep 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 75,900 |
27 Sep 2005 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 145,900 |