Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2005 | MYR | 0.7714 | 0.7714 | 0.7671 | 0.7671 | 0.7671 | -0.004 (-0.56%) | 0 |
11 Nov 2005 | MYR | 0.7757 | 0.7757 | 0.7714 | 0.7714 | 0.7714 | -0.004 (-0.55%) | 0 |
10 Nov 2005 | MYR | 0.7757 | 0.7757 | 0.7757 | 0.7757 | 0.7757 | -0.004 (-0.55%) | 2,333 |
9 Nov 2005 | MYR | 0.7714 | 0.78 | 0.7671 | 0.78 | 0.78 | +0.004 (+0.55%) | 14,700 |
8 Nov 2005 | MYR | 0.7757 | 0.7757 | 0.7671 | 0.7757 | 0.7757 | -0.009 (-1.10%) | 23,333 |
7 Nov 2005 | MYR | 0.78 | 0.7843 | 0.78 | 0.7843 | 0.7843 | 0.0 (0.0%) | 135,333 |
2 Nov 2005 | MYR | 0.7843 | 0.7843 | 0.78 | 0.7843 | 0.7843 | 0.0 (0.0%) | 116,666 |
31 Oct 2005 | MYR | 0.78 | 0.7886 | 0.7757 | 0.7843 | 0.7843 | +0.013 (+1.67%) | 158,666 |
28 Oct 2005 | MYR | 0.7757 | 0.78 | 0.7714 | 0.7714 | 0.7714 | -0.004 (-0.55%) | 131,600 |
27 Oct 2005 | MYR | 0.78 | 0.78 | 0.7671 | 0.7757 | 0.7757 | 0.0 (0.0%) | 214,666 |
26 Oct 2005 | MYR | 0.7671 | 0.78 | 0.7629 | 0.7757 | 0.7757 | +0.004 (+0.56%) | 192,500 |
25 Oct 2005 | MYR | 0.7671 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | 0.0 (0.0%) | 119,233 |
24 Oct 2005 | MYR | 0.7671 | 0.7714 | 0.7671 | 0.7714 | 0.7714 | 0.0 (0.0%) | 95,666 |
21 Oct 2005 | MYR | 0.7671 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | 0.0 (0.0%) | 114,800 |
20 Oct 2005 | MYR | 0.7714 | 0.7714 | 0.7671 | 0.7714 | 0.7714 | 0.0 (0.0%) | 86,333 |
19 Oct 2005 | MYR | 0.78 | 0.78 | 0.7629 | 0.7714 | 0.7714 | -0.004 (-0.55%) | 144,666 |
18 Oct 2005 | MYR | 0.7757 | 0.78 | 0.7714 | 0.7757 | 0.7757 | -0.004 (-0.55%) | 137,666 |
17 Oct 2005 | MYR | 0.78 | 0.78 | 0.7757 | 0.78 | 0.78 | 0.0 (0.0%) | 155,166 |
14 Oct 2005 | MYR | 0.7714 | 0.78 | 0.7714 | 0.78 | 0.78 | +0.004 (+0.55%) | 81,900 |
13 Oct 2005 | MYR | 0.7757 | 0.7757 | 0.7671 | 0.7757 | 0.7757 | -0.004 (-0.55%) | 105,233 |
12 Oct 2005 | MYR | 0.7757 | 0.78 | 0.7714 | 0.78 | 0.78 | 0.0 (0.0%) | 170,333 |
11 Oct 2005 | MYR | 0.7714 | 0.78 | 0.7671 | 0.78 | 0.78 | +0.004 (+0.55%) | 24,266 |
10 Oct 2005 | MYR | 0.78 | 0.78 | 0.7714 | 0.7757 | 0.7757 | -0.004 (-0.55%) | 11,666 |
7 Oct 2005 | MYR | 0.78 | 0.78 | 0.7714 | 0.78 | 0.78 | 0.0 (0.0%) | 30,566 |
6 Oct 2005 | MYR | 0.7843 | 0.7843 | 0.7714 | 0.78 | 0.78 | 0.0 (0.0%) | 29,400 |
5 Oct 2005 | MYR | 0.7629 | 0.78 | 0.7457 | 0.78 | 0.78 | +0.013 (+1.68%) | 547,866 |
4 Oct 2005 | MYR | 0.78 | 0.78 | 0.7629 | 0.7671 | 0.7671 | -0.013 (-1.65%) | 65,333 |
3 Oct 2005 | MYR | 0.7843 | 0.7843 | 0.78 | 0.78 | 0.78 | -0.009 (-1.09%) | 37,333 |
30 Sep 2005 | MYR | 0.7886 | 0.7886 | 0.7843 | 0.7886 | 0.7886 | 0.0 (0.0%) | 16,333 |
29 Sep 2005 | MYR | 0.7971 | 0.7971 | 0.7843 | 0.7886 | 0.7886 | -0.013 (-1.60%) | 14,000 |