Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 17,500 |
12 Oct 2005 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 0 |
11 Oct 2005 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 6,000 |
10 Oct 2005 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 13,100 |
7 Oct 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 1,000 |
6 Oct 2005 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 11,100 |
5 Oct 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 7,000 |
4 Oct 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 4,000 |
3 Oct 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 16,000 |
30 Sep 2005 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 4,500 |
29 Sep 2005 | MYR | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 19,000 |
28 Sep 2005 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 24,100 |
27 Sep 2005 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 31,700 |
26 Sep 2005 | MYR | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 39,700 |
23 Sep 2005 | MYR | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 38,200 |
22 Sep 2005 | MYR | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 47,800 |
21 Sep 2005 | MYR | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 61,400 |
20 Sep 2005 | MYR | 1.24 | 1.25 | 1.13 | 1.18 | 1.18 | -0.1 (-7.81%) | 85,000 |
19 Sep 2005 | MYR | 1.38 | 1.38 | 1.24 | 1.28 | 1.28 | -0.14 (-9.86%) | 141,900 |
16 Sep 2005 | MYR | 1.47 | 1.48 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 95,000 |
15 Sep 2005 | MYR | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | +0.1 (+7.30%) | 376,700 |
14 Sep 2005 | MYR | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | +0.09 (+7.03%) | 206,800 |
13 Sep 2005 | MYR | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 143,400 |
12 Sep 2005 | MYR | 1.2 | 1.3 | 1.2 | 1.28 | 1.28 | +0.09 (+7.56%) | 315,500 |
9 Sep 2005 | MYR | 1.09 | 1.19 | 1.08 | 1.19 | 1.19 | +0.1 (+9.17%) | 470,100 |
8 Sep 2005 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 21,600 |
7 Sep 2005 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 27,100 |
6 Sep 2005 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 15,000 |
5 Sep 2005 | MYR | 1.11 | 1.14 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 402,900 |
2 Sep 2005 | MYR | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | +0.03 (+2.83%) | 5,700 |