Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2005 | MYR | 4.9 | 4.94 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 402,900 |
4 Oct 2005 | MYR | 4.98 | 4.98 | 4.9 | 4.9 | 4.9 | +0.02 (+0.41%) | 0 |
3 Oct 2005 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.02 (+0.41%) | 1,500 |
30 Sep 2005 | MYR | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | +0.04 (+0.83%) | 50,800 |
29 Sep 2005 | MYR | 4.8 | 4.82 | 4.8 | 4.82 | 4.82 | +0.04 (+0.84%) | 26,300 |
28 Sep 2005 | MYR | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | +0.04 (+0.84%) | 13,300 |
27 Sep 2005 | MYR | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 90,000 |
26 Sep 2005 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.02 (+0.43%) | 100,000 |
23 Sep 2005 | MYR | 4.72 | 4.72 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 73,200 |
22 Sep 2005 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 52,000 |
21 Sep 2005 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 201,000 |
20 Sep 2005 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 15,000 |
19 Sep 2005 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 130,000 |
16 Sep 2005 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 132,500 |
15 Sep 2005 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 10,500 |
14 Sep 2005 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 10,000 |
13 Sep 2005 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.02 (+0.43%) | 20,500 |
12 Sep 2005 | MYR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | +0.02 (+0.43%) | 30,000 |
9 Sep 2005 | MYR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 5,800 |
8 Sep 2005 | MYR | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 56,000 |
7 Sep 2005 | MYR | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 128,000 |
6 Sep 2005 | MYR | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | +0.02 (+0.43%) | 233,100 |
5 Sep 2005 | MYR | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 134,500 |
2 Sep 2005 | MYR | 4.62 | 4.62 | 4.6 | 4.62 | 4.62 | +0.12 (+2.67%) | 349,500 |
1 Sep 2005 | MYR | 4.62 | 4.62 | 4.5 | 4.5 | 4.5 | -0.14 (-3.02%) | 0 |
30 Aug 2005 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.06 (+1.31%) | 11,000 |
29 Aug 2005 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.04 (-0.87%) | 3,000 |
26 Aug 2005 | MYR | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.04 (-0.86%) | 5,000 |
25 Aug 2005 | MYR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 24,500 |
24 Aug 2005 | MYR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 57,000 |