Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2005 | MYR | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 373,400 |
23 Nov 2005 | MYR | 3.6 | 3.68 | 3.6 | 3.68 | 3.68 | +0.04 (+1.10%) | 489,800 |
22 Nov 2005 | MYR | 3.64 | 3.66 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 444,000 |
21 Nov 2005 | MYR | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | +0.06 (+1.66%) | 699,700 |
18 Nov 2005 | MYR | 3.6 | 3.64 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 430,000 |
17 Nov 2005 | MYR | 3.6 | 3.62 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 1,531,800 |
16 Nov 2005 | MYR | 3.56 | 3.6 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 583,600 |
15 Nov 2005 | MYR | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 732,000 |
14 Nov 2005 | MYR | 3.6 | 3.6 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 552,100 |
11 Nov 2005 | MYR | 3.52 | 3.62 | 3.52 | 3.6 | 3.6 | +0.08 (+2.27%) | 1,850,900 |
10 Nov 2005 | MYR | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | -0.06 (-1.68%) | 1,290,700 |
9 Nov 2005 | MYR | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 970,400 |
8 Nov 2005 | MYR | 3.6 | 3.62 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 774,300 |
7 Nov 2005 | MYR | 3.5 | 3.62 | 3.5 | 3.6 | 3.6 | +0.08 (+2.27%) | 2,030,600 |
2 Nov 2005 | MYR | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | +0.06 (+1.73%) | 988,200 |
31 Oct 2005 | MYR | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 518,700 |
28 Oct 2005 | MYR | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 3,234,100 |
27 Oct 2005 | MYR | 3.4 | 3.46 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 489,600 |
26 Oct 2005 | MYR | 3.44 | 3.44 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 712,200 |
25 Oct 2005 | MYR | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 530,600 |
24 Oct 2005 | MYR | 3.4 | 3.5 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,323,600 |
21 Oct 2005 | MYR | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 538,400 |
20 Oct 2005 | MYR | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 409,600 |
19 Oct 2005 | MYR | 3.46 | 3.46 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 1,256,300 |
18 Oct 2005 | MYR | 3.36 | 3.46 | 3.34 | 3.46 | 3.46 | +0.14 (+4.22%) | 323,700 |
17 Oct 2005 | MYR | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -0.2 (-5.68%) | 99,000 |
14 Oct 2005 | MYR | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | +0.1 (+2.92%) | 900,500 |
13 Oct 2005 | MYR | 3.36 | 3.44 | 3.34 | 3.42 | 3.42 | +0.04 (+1.18%) | 362,000 |
12 Oct 2005 | MYR | 3.32 | 3.44 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 2,240,800 |
11 Oct 2005 | MYR | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 766,900 |