Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | MYR | 0.365 | 0.375 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,464,100 |
7 Nov 2005 | MYR | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | +0.025 (+7.46%) | 1,935,600 |
2 Nov 2005 | MYR | 0.325 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,836,200 |
31 Oct 2005 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 113,000 |
28 Oct 2005 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 911,800 |
27 Oct 2005 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 933,400 |
26 Oct 2005 | MYR | 0.335 | 0.345 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 2,163,100 |
25 Oct 2005 | MYR | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 756,800 |
24 Oct 2005 | MYR | 0.355 | 0.355 | 0.32 | 0.33 | 0.33 | -0.03 (-8.33%) | 842,100 |
21 Oct 2005 | MYR | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.015 (-4%) | 1,302,500 |
20 Oct 2005 | MYR | 0.355 | 0.375 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 2,699,200 |
19 Oct 2005 | MYR | 0.37 | 0.375 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 992,800 |
18 Oct 2005 | MYR | 0.4 | 0.41 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,972,100 |
17 Oct 2005 | MYR | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 5,897,800 |
14 Oct 2005 | MYR | 0.36 | 0.39 | 0.35 | 0.38 | 0.38 | +0.025 (+7.04%) | 5,042,500 |
13 Oct 2005 | MYR | 0.335 | 0.36 | 0.33 | 0.355 | 0.355 | +0.01 (+2.90%) | 581,800 |
12 Oct 2005 | MYR | 0.365 | 0.365 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 576,200 |
11 Oct 2005 | MYR | 0.345 | 0.375 | 0.345 | 0.365 | 0.365 | +0.025 (+7.35%) | 2,428,600 |
10 Oct 2005 | MYR | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | +0.03 (+9.68%) | 409,000 |
7 Oct 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 15,000 |
6 Oct 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 128,500 |
5 Oct 2005 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 10,000 |
4 Oct 2005 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 89,000 |
3 Oct 2005 | MYR | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 545,000 |
30 Sep 2005 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 126,500 |
29 Sep 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 124,900 |
28 Sep 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 109,600 |
27 Sep 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 131,500 |
26 Sep 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 91,000 |
23 Sep 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 77,500 |