Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | MYR | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 0 |
17 Nov 2005 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 1,500 |
16 Nov 2005 | MYR | 0.4467 | 0.4467 | 0.4333 | 0.44 | 0.44 | -0.02 (-4.35%) | 286,500 |
15 Nov 2005 | MYR | 0.4467 | 0.46 | 0.4467 | 0.46 | 0.46 | 0.0 (0.0%) | 4,500 |
14 Nov 2005 | MYR | 0.4433 | 0.46 | 0.44 | 0.46 | 0.46 | +0.007 (+1.48%) | 49,500 |
11 Nov 2005 | MYR | 0.4633 | 0.4633 | 0.4433 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 84,000 |
10 Nov 2005 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 30,300 |
9 Nov 2005 | MYR | 0.4667 | 0.4667 | 0.4533 | 0.4533 | 0.4533 | -0.013 (-2.87%) | 96,300 |
8 Nov 2005 | MYR | 0.4667 | 0.4767 | 0.46 | 0.4667 | 0.4667 | -0.01 (-2.10%) | 957,000 |
7 Nov 2005 | MYR | 0.47 | 0.4767 | 0.47 | 0.4767 | 0.4767 | +0.01 (+2.14%) | 6,000 |
2 Nov 2005 | MYR | 0.4533 | 0.4667 | 0.4533 | 0.4667 | 0.4667 | +0.007 (+1.46%) | 6,000 |
31 Oct 2005 | MYR | 0.4667 | 0.4667 | 0.46 | 0.46 | 0.46 | -0.007 (-1.44%) | 29,100 |
28 Oct 2005 | MYR | 0.46 | 0.4667 | 0.46 | 0.4667 | 0.4667 | 0.0 (0.0%) | 4,500 |
27 Oct 2005 | MYR | 0.4667 | 0.4667 | 0.46 | 0.4667 | 0.4667 | 0.0 (0.0%) | 23,400 |
26 Oct 2005 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 900 |
25 Oct 2005 | MYR | 0.4667 | 0.47 | 0.4633 | 0.4667 | 0.4667 | -0.01 (-2.10%) | 21,600 |
24 Oct 2005 | MYR | 0.4633 | 0.4933 | 0.4633 | 0.4767 | 0.4767 | +0.003 (+0.72%) | 7,200 |
21 Oct 2005 | MYR | 0.46 | 0.4733 | 0.46 | 0.4733 | 0.4733 | -0.007 (-1.40%) | 27,300 |
20 Oct 2005 | MYR | 0.4733 | 0.48 | 0.4567 | 0.48 | 0.48 | +0.007 (+1.42%) | 20,400 |
19 Oct 2005 | MYR | 0.4733 | 0.4767 | 0.4633 | 0.4733 | 0.4733 | -0.003 (-0.71%) | 42,600 |
18 Oct 2005 | MYR | 0.4767 | 0.4767 | 0.4733 | 0.4767 | 0.4767 | 0.0 (0.0%) | 45,000 |
17 Oct 2005 | MYR | 0.4867 | 0.5 | 0.4733 | 0.4767 | 0.4767 | -0.03 (-5.92%) | 75,600 |
14 Oct 2005 | MYR | 0.56 | 0.56 | 0.47 | 0.5067 | 0.5067 | +0.03 (+6.29%) | 47,700 |
13 Oct 2005 | MYR | 0.5 | 0.5067 | 0.4767 | 0.4767 | 0.4767 | -0.02 (-4.03%) | 69,000 |
12 Oct 2005 | MYR | 0.5 | 0.5 | 0.48 | 0.4967 | 0.4967 | +0.013 (+2.77%) | 21,600 |
11 Oct 2005 | MYR | 0.51 | 0.51 | 0.4767 | 0.4833 | 0.4833 | -0.013 (-2.70%) | 122,400 |
10 Oct 2005 | MYR | 0.49 | 0.4967 | 0.4733 | 0.4967 | 0.4967 | +0.013 (+2.77%) | 165,000 |
7 Oct 2005 | MYR | 0.4733 | 0.49 | 0.4733 | 0.4833 | 0.4833 | -0.013 (-2.70%) | 75,600 |
6 Oct 2005 | MYR | 0.4667 | 0.4967 | 0.4333 | 0.4967 | 0.4967 | +0.03 (+6.43%) | 1,472,400 |
5 Oct 2005 | MYR | 0.49 | 0.49 | 0.4667 | 0.4667 | 0.4667 | -0.017 (-3.43%) | 867,000 |