Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | MYR | 0.5691 | 0.5691 | 0.5143 | 0.5143 | 0.5143 | -0.069 (-11.77%) | 0 |
31 Oct 2005 | MYR | 0.5074 | 0.5829 | 0.5006 | 0.5829 | 0.5829 | +0.082 (+16.44%) | 97,854 |
28 Oct 2005 | MYR | 0.5211 | 0.5211 | 0.5006 | 0.5006 | 0.5006 | -0.021 (-3.93%) | 300,416 |
27 Oct 2005 | MYR | 0.5211 | 0.5211 | 0.5211 | 0.5211 | 0.5211 | 0.0 (0.0%) | 1,458 |
26 Oct 2005 | MYR | 0.5211 | 0.5246 | 0.5177 | 0.5211 | 0.5211 | -0.004 (-0.67%) | 128,333 |
25 Oct 2005 | MYR | 0.528 | 0.528 | 0.5246 | 0.5246 | 0.5246 | 0.0 (0.0%) | 17,500 |
24 Oct 2005 | MYR | 0.528 | 0.528 | 0.5246 | 0.5246 | 0.5246 | -0.007 (-1.28%) | 103,395 |
21 Oct 2005 | MYR | 0.5383 | 0.5383 | 0.5314 | 0.5314 | 0.5314 | -0.01 (-1.90%) | 0 |
20 Oct 2005 | MYR | 0.5383 | 0.5417 | 0.5383 | 0.5417 | 0.5417 | 0.0 (0.0%) | 13,125 |
19 Oct 2005 | MYR | 0.5417 | 0.5417 | 0.5383 | 0.5417 | 0.5417 | -0.007 (-1.26%) | 75,833 |
18 Oct 2005 | MYR | 0.5486 | 0.5486 | 0.5486 | 0.5486 | 0.5486 | 0.0 (0.0%) | 153,125 |
17 Oct 2005 | MYR | 0.5486 | 0.5486 | 0.5486 | 0.5486 | 0.5486 | 0.0 (0.0%) | 4,375 |
14 Oct 2005 | MYR | 0.5623 | 0.5623 | 0.5486 | 0.5486 | 0.5486 | -0.017 (-3.02%) | 55,416 |
13 Oct 2005 | MYR | 0.5657 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | -0.003 (-0.60%) | 5,833 |
12 Oct 2005 | MYR | 0.5829 | 0.5829 | 0.5691 | 0.5691 | 0.5691 | -0.014 (-2.37%) | 0 |
11 Oct 2005 | MYR | 0.5897 | 0.5897 | 0.5794 | 0.5829 | 0.5829 | 0.0 (0.0%) | 33,979 |
10 Oct 2005 | MYR | 0.5794 | 0.5829 | 0.5794 | 0.5829 | 0.5829 | +0.007 (+1.20%) | 16,041 |
7 Oct 2005 | MYR | 0.5691 | 0.576 | 0.5623 | 0.576 | 0.576 | +0.003 (+0.59%) | 23,333 |
6 Oct 2005 | MYR | 0.5726 | 0.5726 | 0.5691 | 0.5726 | 0.5726 | 0.0 (0.0%) | 59,354 |
5 Oct 2005 | MYR | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | -0.003 (-0.59%) | 1,458 |
4 Oct 2005 | MYR | 0.576 | 0.576 | 0.576 | 0.576 | 0.576 | 0.0 (0.0%) | 4,375 |
3 Oct 2005 | MYR | 0.5794 | 0.5794 | 0.576 | 0.576 | 0.576 | -0.003 (-0.59%) | 23,333 |
30 Sep 2005 | MYR | 0.5829 | 0.5829 | 0.5794 | 0.5794 | 0.5794 | -0.004 (-0.60%) | 15,895 |
29 Sep 2005 | MYR | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 0.0 (0.0%) | 89,687 |
28 Sep 2005 | MYR | 0.5829 | 0.5829 | 0.5794 | 0.5829 | 0.5829 | 0.0 (0.0%) | 150,937 |
27 Sep 2005 | MYR | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 0.0 (0.0%) | 121,041 |
26 Sep 2005 | MYR | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 0.0 (0.0%) | 17,500 |
23 Sep 2005 | MYR | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 0.5829 | -0.014 (-2.30%) | 4,375 |
22 Sep 2005 | MYR | 0.5931 | 0.5966 | 0.5931 | 0.5966 | 0.5966 | +0.007 (+1.17%) | 8,750 |
21 Sep 2005 | MYR | 0.5829 | 0.5897 | 0.5829 | 0.5897 | 0.5897 | 0.0 (0.0%) | 16,041 |