Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,000 |
29 Nov 2005 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,700 |
28 Nov 2005 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 11,400 |
25 Nov 2005 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,000 |
24 Nov 2005 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 24,200 |
23 Nov 2005 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 25,000 |
22 Nov 2005 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.015 (+3.33%) | 26,200 |
21 Nov 2005 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 4,000 |
18 Nov 2005 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 31,000 |
17 Nov 2005 | MYR | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | +0.01 (+2.15%) | 21,800 |
16 Nov 2005 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.035 (+8.14%) | 35,000 |
15 Nov 2005 | MYR | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 0 |
14 Nov 2005 | MYR | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | -0.005 (-1.09%) | 8,400 |
11 Nov 2005 | MYR | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 14,100 |
10 Nov 2005 | MYR | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 3,300 |
9 Nov 2005 | MYR | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 0 |
8 Nov 2005 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 2,000 |
7 Nov 2005 | MYR | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 43,700 |
2 Nov 2005 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 8,000 |
31 Oct 2005 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 3,400 |
28 Oct 2005 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 12,500 |
27 Oct 2005 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 14,500 |
26 Oct 2005 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.045 (+10.71%) | 10,000 |
25 Oct 2005 | MYR | 0.465 | 0.465 | 0.42 | 0.42 | 0.42 | -0.05 (-10.64%) | 0 |
24 Oct 2005 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | +0.04 (+9.30%) | 14,600 |
21 Oct 2005 | MYR | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 0 |
20 Oct 2005 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.03 (+6.82%) | 900 |
19 Oct 2005 | MYR | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 15,000 |
18 Oct 2005 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 10,000 |
17 Oct 2005 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 5,000 |