Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | MYR | 0.4787 | 0.4839 | 0.4683 | 0.4839 | 0.4839 | +0.003 (+0.54%) | 1,883,245 |
29 Nov 2005 | MYR | 0.4839 | 0.4839 | 0.4813 | 0.4813 | 0.4813 | -0.003 (-0.54%) | 669,581 |
28 Nov 2005 | MYR | 0.4787 | 0.4839 | 0.4761 | 0.4839 | 0.4839 | +0.003 (+0.54%) | 863,306 |
25 Nov 2005 | MYR | 0.4813 | 0.4813 | 0.4761 | 0.4813 | 0.4813 | -0.003 (-0.54%) | 417,815 |
24 Nov 2005 | MYR | 0.4813 | 0.4865 | 0.4735 | 0.4839 | 0.4839 | 0.0 (0.0%) | 411,089 |
23 Nov 2005 | MYR | 0.4917 | 0.4917 | 0.4839 | 0.4839 | 0.4839 | -0.005 (-1.06%) | 434,343 |
22 Nov 2005 | MYR | 0.4865 | 0.4891 | 0.4839 | 0.4891 | 0.4891 | +0.003 (+0.53%) | 432,806 |
21 Nov 2005 | MYR | 0.4865 | 0.4969 | 0.4865 | 0.4865 | 0.4865 | -0.008 (-1.58%) | 575,409 |
18 Nov 2005 | MYR | 0.4839 | 0.5047 | 0.4839 | 0.4943 | 0.4943 | +0.008 (+1.60%) | 629,990 |
17 Nov 2005 | MYR | 0.4969 | 0.4969 | 0.4865 | 0.4865 | 0.4865 | -0.013 (-2.60%) | 402,825 |
16 Nov 2005 | MYR | 0.4891 | 0.4995 | 0.4839 | 0.4995 | 0.4995 | +0.005 (+1.05%) | 555,421 |
15 Nov 2005 | MYR | 0.4865 | 0.4943 | 0.4839 | 0.4943 | 0.4943 | +0.008 (+1.60%) | 847,546 |
14 Nov 2005 | MYR | 0.4891 | 0.5021 | 0.4839 | 0.4865 | 0.4865 | -0.034 (-6.50%) | 336,712 |
11 Nov 2005 | MYR | 0.4865 | 0.5203 | 0.4761 | 0.5203 | 0.5203 | +0.031 (+6.38%) | 1,019,554 |
10 Nov 2005 | MYR | 0.4943 | 0.4943 | 0.4865 | 0.4891 | 0.4891 | -0.01 (-2.08%) | 263,104 |
9 Nov 2005 | MYR | 0.4891 | 0.5047 | 0.4891 | 0.4995 | 0.4995 | +0.005 (+1.05%) | 385,528 |
8 Nov 2005 | MYR | 0.4891 | 0.4943 | 0.4865 | 0.4943 | 0.4943 | +0.005 (+1.06%) | 468,553 |
7 Nov 2005 | MYR | 0.4995 | 0.4995 | 0.4813 | 0.4891 | 0.4891 | -0.013 (-2.59%) | 651,323 |
2 Nov 2005 | MYR | 0.4787 | 0.5021 | 0.4787 | 0.5021 | 0.5021 | +0.008 (+1.58%) | 87,637 |
31 Oct 2005 | MYR | 0.4995 | 0.4995 | 0.4943 | 0.4943 | 0.4943 | -0.016 (-3.06%) | 573,295 |
28 Oct 2005 | MYR | 0.5099 | 0.5099 | 0.4943 | 0.5099 | 0.5099 | -0.005 (-1.01%) | 373,035 |
27 Oct 2005 | MYR | 0.4995 | 0.5177 | 0.4943 | 0.5151 | 0.5151 | -0.005 (-1.00%) | 323,067 |
26 Oct 2005 | MYR | 0.4943 | 0.5203 | 0.4891 | 0.5203 | 0.5203 | +0.021 (+4.16%) | 136,260 |
25 Oct 2005 | MYR | 0.4917 | 0.4995 | 0.4865 | 0.4995 | 0.4995 | +0.01 (+2.13%) | 338,250 |
24 Oct 2005 | MYR | 0.4891 | 0.4943 | 0.4891 | 0.4891 | 0.4891 | -0.013 (-2.59%) | 208,907 |
21 Oct 2005 | MYR | 0.4943 | 0.5151 | 0.4943 | 0.5021 | 0.5021 | 0.0 (0.0%) | 249,267 |
20 Oct 2005 | MYR | 0.5099 | 0.5099 | 0.5021 | 0.5021 | 0.5021 | -0.008 (-1.53%) | 229,856 |
19 Oct 2005 | MYR | 0.5151 | 0.5151 | 0.5047 | 0.5099 | 0.5099 | -0.01 (-2.00%) | 325,950 |
18 Oct 2005 | MYR | 0.5203 | 0.5203 | 0.5177 | 0.5203 | 0.5203 | 0.0 (0.0%) | 285,975 |
17 Oct 2005 | MYR | 0.5307 | 0.5307 | 0.5177 | 0.5203 | 0.5203 | -0.01 (-1.96%) | 216,979 |