Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2005 | MYR | 8.7 | 8.8 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 23,700 |
11 Oct 2005 | MYR | 8.8 | 8.8 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 208,600 |
10 Oct 2005 | MYR | 8.75 | 8.8 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 21,700 |
7 Oct 2005 | MYR | 8.75 | 8.8 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 216,900 |
6 Oct 2005 | MYR | 8.8 | 8.8 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 434,300 |
5 Oct 2005 | MYR | 8.8 | 8.8 | 8.75 | 8.8 | 8.8 | +0.05 (+0.57%) | 180,800 |
4 Oct 2005 | MYR | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.1 (-1.13%) | 270,100 |
3 Oct 2005 | MYR | 8.85 | 8.85 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 129,400 |
30 Sep 2005 | MYR | 8.85 | 8.9 | 8.8 | 8.85 | 8.85 | +0.05 (+0.57%) | 246,700 |
29 Sep 2005 | MYR | 8.8 | 8.85 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 503,800 |
28 Sep 2005 | MYR | 8.8 | 8.85 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 592,500 |
27 Sep 2005 | MYR | 8.85 | 8.85 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 10,500 |
26 Sep 2005 | MYR | 8.9 | 8.9 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 359,300 |
23 Sep 2005 | MYR | 8.85 | 8.85 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 331,600 |
22 Sep 2005 | MYR | 8.9 | 8.9 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 875,200 |
21 Sep 2005 | MYR | 8.85 | 8.9 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 2,734,500 |
20 Sep 2005 | MYR | 8.85 | 8.95 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 1,726,700 |
19 Sep 2005 | MYR | 8.7 | 8.9 | 8.7 | 8.9 | 8.9 | +0.2 (+2.30%) | 1,134,300 |
16 Sep 2005 | MYR | 8.7 | 8.7 | 8.65 | 8.7 | 8.7 | +0.05 (+0.58%) | 473,500 |
15 Sep 2005 | MYR | 8.6 | 8.7 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 1,392,300 |
14 Sep 2005 | MYR | 8.65 | 8.65 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 221,700 |
13 Sep 2005 | MYR | 8.65 | 8.65 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 12,700 |
12 Sep 2005 | MYR | 8.6 | 8.65 | 8.5 | 8.65 | 8.65 | +0.15 (+1.76%) | 1,160,300 |
9 Sep 2005 | MYR | 8.6 | 8.6 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 692,200 |
8 Sep 2005 | MYR | 8.55 | 8.55 | 8.5 | 8.55 | 8.55 | +0.05 (+0.59%) | 947,500 |
7 Sep 2005 | MYR | 8.5 | 8.55 | 8.5 | 8.5 | 8.5 | +0.05 (+0.59%) | 740,900 |
6 Sep 2005 | MYR | 8.45 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 248,900 |
5 Sep 2005 | MYR | 8.5 | 8.55 | 8.45 | 8.5 | 8.5 | +0.05 (+0.59%) | 497,700 |
2 Sep 2005 | MYR | 8.5 | 8.55 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 1,461,600 |
1 Sep 2005 | MYR | 8.45 | 8.55 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 982,300 |