Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,000 |
28 Oct 2005 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,000 |
27 Oct 2005 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 35,000 |
26 Oct 2005 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 10,000 |
25 Oct 2005 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 36,000 |
24 Oct 2005 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 7,000 |
21 Oct 2005 | MYR | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 4,000 |
20 Oct 2005 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 22,000 |
19 Oct 2005 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 21,000 |
18 Oct 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 8,000 |
17 Oct 2005 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 26,000 |
14 Oct 2005 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 19,000 |
13 Oct 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 41,000 |
12 Oct 2005 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 17,700 |
11 Oct 2005 | MYR | 0.425 | 0.425 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 52,500 |
10 Oct 2005 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,100 |
7 Oct 2005 | MYR | 0.43 | 0.495 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 170,200 |
6 Oct 2005 | MYR | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 26,400 |
5 Oct 2005 | MYR | 0.4 | 0.44 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,200 |
4 Oct 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 20,700 |
3 Oct 2005 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 26,300 |
30 Sep 2005 | MYR | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | -0.005 (-1.15%) | 7,700 |
29 Sep 2005 | MYR | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.015 (+3.57%) | 3,100 |
28 Sep 2005 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 3,000 |
27 Sep 2005 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 12,000 |
26 Sep 2005 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 8,000 |
23 Sep 2005 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.035 (-7.37%) | 19,700 |
22 Sep 2005 | MYR | 0.455 | 0.475 | 0.45 | 0.475 | 0.475 | +0.015 (+3.26%) | 124,000 |
21 Sep 2005 | MYR | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 63,800 |
20 Sep 2005 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 16,400 |