Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2005 | MYR | 1.6 | 1.62 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 7,737,500 |
11 Oct 2005 | MYR | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 520,600 |
10 Oct 2005 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 516,600 |
7 Oct 2005 | MYR | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,955,700 |
6 Oct 2005 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 97,700 |
5 Oct 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,185,500 |
4 Oct 2005 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 4,224,300 |
3 Oct 2005 | MYR | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 480,800 |
30 Sep 2005 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,633,400 |
29 Sep 2005 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 778,000 |
28 Sep 2005 | MYR | 1.64 | 1.65 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 842,400 |
27 Sep 2005 | MYR | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 11,021,500 |
26 Sep 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,446,600 |
23 Sep 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 602,900 |
22 Sep 2005 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 97,500 |
21 Sep 2005 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 615,800 |
20 Sep 2005 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 2,394,400 |
19 Sep 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 2,531,100 |
16 Sep 2005 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,452,000 |
15 Sep 2005 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,453,800 |
14 Sep 2005 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 910,900 |
13 Sep 2005 | MYR | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 267,200 |
12 Sep 2005 | MYR | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 637,500 |
9 Sep 2005 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 760,100 |
8 Sep 2005 | MYR | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,489,700 |
7 Sep 2005 | MYR | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,083,000 |
6 Sep 2005 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 223,100 |
5 Sep 2005 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 227,900 |
2 Sep 2005 | MYR | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 416,900 |
1 Sep 2005 | MYR | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,305,700 |