Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 46,000 |
7 Nov 2005 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 3,000 |
2 Nov 2005 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,000 |
31 Oct 2005 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,000 |
28 Oct 2005 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 4,000 |
27 Oct 2005 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
26 Oct 2005 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 23,600 |
25 Oct 2005 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 50,000 |
24 Oct 2005 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 5,800 |
21 Oct 2005 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 46,000 |
20 Oct 2005 | MYR | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 58,000 |
19 Oct 2005 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 180,000 |
18 Oct 2005 | MYR | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 222,200 |
17 Oct 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 14,000 |
14 Oct 2005 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 48,000 |
13 Oct 2005 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,000 |
12 Oct 2005 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 18,000 |
11 Oct 2005 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 33,800 |
10 Oct 2005 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 18,800 |
7 Oct 2005 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 20,200 |
6 Oct 2005 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 26,000 |
5 Oct 2005 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 62,000 |
4 Oct 2005 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 70,200 |
3 Oct 2005 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | +0.01 (+1.80%) | 19,000 |
30 Sep 2005 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 70,000 |
29 Sep 2005 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 18,000 |
28 Sep 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 14,000 |
27 Sep 2005 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 29,000 |
26 Sep 2005 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 2,000 |
23 Sep 2005 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 6,000 |