Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2005 | MYR | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | +0.14 (+3.47%) | 77,300 |
2 Nov 2005 | MYR | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -0.12 (-2.88%) | 0 |
31 Oct 2005 | MYR | 4.1 | 4.18 | 4.04 | 4.16 | 4.16 | +0.12 (+2.97%) | 40,900 |
28 Oct 2005 | MYR | 4.1 | 4.1 | 4.04 | 4.04 | 4.04 | +0.02 (+0.50%) | 0 |
27 Oct 2005 | MYR | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 49,800 |
26 Oct 2005 | MYR | 4.04 | 4.1 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 31,000 |
25 Oct 2005 | MYR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 3,000 |
24 Oct 2005 | MYR | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | +0.02 (+0.50%) | 90,900 |
21 Oct 2005 | MYR | 4.06 | 4.06 | 4 | 4 | 4 | -0.04 (-0.99%) | 134,900 |
20 Oct 2005 | MYR | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 175,200 |
19 Oct 2005 | MYR | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 26,500 |
18 Oct 2005 | MYR | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -0.06 (-1.45%) | 14,200 |
17 Oct 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 4,700 |
14 Oct 2005 | MYR | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 12,500 |
13 Oct 2005 | MYR | 4.18 | 4.2 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 19,900 |
12 Oct 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 5,100 |
11 Oct 2005 | MYR | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 16,000 |
10 Oct 2005 | MYR | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 9,500 |
7 Oct 2005 | MYR | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 11,600 |
6 Oct 2005 | MYR | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 25,700 |
5 Oct 2005 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,700 |
4 Oct 2005 | MYR | 4.16 | 4.26 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 144,900 |
3 Oct 2005 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 400 |
30 Sep 2005 | MYR | 4.1 | 4.2 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 155,200 |
29 Sep 2005 | MYR | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 136,400 |
28 Sep 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 39,900 |
27 Sep 2005 | MYR | 4.08 | 4.12 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 18,500 |
26 Sep 2005 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 18,500 |
23 Sep 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 14,300 |
22 Sep 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 16,900 |