Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | MYR | 9 | 9 | 8.95 | 9 | 9 | 0.0 (0.0%) | 291,500 |
29 Nov 2005 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | 0.0 (0.0%) | 474,500 |
28 Nov 2005 | MYR | 8.95 | 9 | 8.9 | 9 | 9 | +0.05 (+0.56%) | 57,200 |
25 Nov 2005 | MYR | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 399,300 |
24 Nov 2005 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 335,100 |
23 Nov 2005 | MYR | 8.9 | 8.9 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 62,300 |
22 Nov 2005 | MYR | 8.9 | 8.95 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 332,200 |
21 Nov 2005 | MYR | 8.95 | 8.95 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 478,300 |
18 Nov 2005 | MYR | 8.9 | 8.95 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 59,500 |
17 Nov 2005 | MYR | 8.9 | 8.95 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 531,700 |
16 Nov 2005 | MYR | 8.9 | 8.95 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 152,600 |
15 Nov 2005 | MYR | 8.9 | 8.95 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 460,800 |
14 Nov 2005 | MYR | 8.8 | 8.95 | 8.8 | 8.95 | 8.95 | +0.05 (+0.56%) | 452,500 |
11 Nov 2005 | MYR | 8.85 | 8.9 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 198,800 |
10 Nov 2005 | MYR | 8.9 | 8.9 | 8.85 | 8.9 | 8.9 | +0.05 (+0.56%) | 179,200 |
9 Nov 2005 | MYR | 8.9 | 8.9 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 750,300 |
8 Nov 2005 | MYR | 8.85 | 8.9 | 8.8 | 8.85 | 8.85 | +0.05 (+0.57%) | 410,000 |
7 Nov 2005 | MYR | 8.8 | 8.85 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 581,300 |
2 Nov 2005 | MYR | 8.8 | 8.8 | 8.75 | 8.8 | 8.8 | +0.1 (+1.15%) | 569,800 |
31 Oct 2005 | MYR | 8.8 | 8.8 | 8.7 | 8.7 | 8.7 | -0.05 (-0.57%) | 583,300 |
28 Oct 2005 | MYR | 8.7 | 8.75 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 35,900 |
27 Oct 2005 | MYR | 8.8 | 8.8 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 130,700 |
26 Oct 2005 | MYR | 8.75 | 8.8 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 846,900 |
25 Oct 2005 | MYR | 8.75 | 8.8 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 272,000 |
24 Oct 2005 | MYR | 8.75 | 8.8 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,068,600 |
21 Oct 2005 | MYR | 8.75 | 8.75 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 909,500 |
20 Oct 2005 | MYR | 8.75 | 8.8 | 8.7 | 8.7 | 8.7 | -0.1 (-1.14%) | 724,700 |
19 Oct 2005 | MYR | 8.8 | 8.8 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 1,163,000 |
18 Oct 2005 | MYR | 8.75 | 8.8 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 62,100 |
17 Oct 2005 | MYR | 8.85 | 8.85 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 141,300 |