Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2005 | MYR | 1.6 | 1.65 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 162,300 |
25 Nov 2005 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 43,900 |
24 Nov 2005 | MYR | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 76,400 |
23 Nov 2005 | MYR | 1.6 | 1.65 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 374,800 |
22 Nov 2005 | MYR | 1.61 | 1.65 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 522,400 |
21 Nov 2005 | MYR | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 708,300 |
18 Nov 2005 | MYR | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 422,500 |
17 Nov 2005 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 328,300 |
16 Nov 2005 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 484,100 |
15 Nov 2005 | MYR | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 545,900 |
14 Nov 2005 | MYR | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 118,800 |
11 Nov 2005 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 406,600 |
10 Nov 2005 | MYR | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 237,100 |
9 Nov 2005 | MYR | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | +0.04 (+2.52%) | 1,006,200 |
8 Nov 2005 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 951,600 |
7 Nov 2005 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 737,500 |
2 Nov 2005 | MYR | 1.56 | 1.6 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,207,000 |
31 Oct 2005 | MYR | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -0.01 (-0.64%) | 571,900 |
28 Oct 2005 | MYR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,388,800 |
27 Oct 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
26 Oct 2005 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 162,300 |
25 Oct 2005 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 112,000 |
24 Oct 2005 | MYR | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 91,300 |
21 Oct 2005 | MYR | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,842,800 |
20 Oct 2005 | MYR | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,487,800 |
19 Oct 2005 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,245,400 |
18 Oct 2005 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,024,400 |
17 Oct 2005 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,143,600 |
14 Oct 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 911,200 |
13 Oct 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,260,000 |