Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2005 | MYR | 0.685 | 0.69 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 611,400 |
21 Oct 2005 | MYR | 0.71 | 0.71 | 0.68 | 0.685 | 0.685 | -0.02 (-2.84%) | 2,605,400 |
20 Oct 2005 | MYR | 0.705 | 0.72 | 0.705 | 0.705 | 0.705 | +0.01 (+1.44%) | 1,504,600 |
19 Oct 2005 | MYR | 0.71 | 0.71 | 0.685 | 0.695 | 0.695 | -0.015 (-2.11%) | 1,226,600 |
18 Oct 2005 | MYR | 0.715 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 626,400 |
17 Oct 2005 | MYR | 0.725 | 0.73 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,148,400 |
14 Oct 2005 | MYR | 0.72 | 0.73 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 2,024,000 |
13 Oct 2005 | MYR | 0.725 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,190,200 |
12 Oct 2005 | MYR | 0.745 | 0.745 | 0.71 | 0.72 | 0.72 | -0.025 (-3.36%) | 2,247,000 |
11 Oct 2005 | MYR | 0.79 | 0.79 | 0.745 | 0.745 | 0.745 | -0.045 (-5.70%) | 2,666,600 |
10 Oct 2005 | MYR | 0.73 | 0.8 | 0.725 | 0.79 | 0.79 | +0.075 (+10.49%) | 7,328,800 |
7 Oct 2005 | MYR | 0.665 | 0.735 | 0.665 | 0.715 | 0.715 | +0.05 (+7.52%) | 7,039,400 |
6 Oct 2005 | MYR | 0.635 | 0.67 | 0.63 | 0.665 | 0.665 | +0.035 (+5.56%) | 1,878,800 |
5 Oct 2005 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | +0.005 (+0.80%) | 1,370,200 |
4 Oct 2005 | MYR | 0.63 | 0.64 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,248,600 |
3 Oct 2005 | MYR | 0.64 | 0.645 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 521,600 |
30 Sep 2005 | MYR | 0.63 | 0.645 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,191,600 |
29 Sep 2005 | MYR | 0.635 | 0.65 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 3,212,400 |
28 Sep 2005 | MYR | 0.665 | 0.68 | 0.63 | 0.63 | 0.63 | -0.035 (-5.26%) | 2,683,600 |
27 Sep 2005 | MYR | 0.69 | 0.695 | 0.665 | 0.665 | 0.665 | -0.025 (-3.62%) | 1,406,000 |
26 Sep 2005 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 761,000 |
23 Sep 2005 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 2,306,000 |
22 Sep 2005 | MYR | 0.7 | 0.705 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 260,200 |
21 Sep 2005 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 1,175,000 |
20 Sep 2005 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 1,172,600 |
19 Sep 2005 | MYR | 0.7 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 1,568,800 |
16 Sep 2005 | MYR | 0.695 | 0.71 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 1,302,000 |
15 Sep 2005 | MYR | 0.695 | 0.715 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 1,666,000 |
14 Sep 2005 | MYR | 0.7 | 0.705 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 369,800 |
13 Sep 2005 | MYR | 0.705 | 0.71 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,873,200 |