Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2005 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | +0.03 (+22.22%) | 6,000 |
20 Oct 2005 | MYR | 0.1567 | 0.1567 | 0.135 | 0.135 | 0.135 | -0.018 (-11.94%) | 0 |
19 Oct 2005 | MYR | 0.1467 | 0.1533 | 0.1467 | 0.1533 | 0.1533 | -0.002 (-1.10%) | 81,000 |
18 Oct 2005 | MYR | 0.1533 | 0.155 | 0.1533 | 0.155 | 0.155 | +0.002 (+1.11%) | 17,400 |
17 Oct 2005 | MYR | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | -0.002 (-1.10%) | 119,400 |
14 Oct 2005 | MYR | 0.1617 | 0.1617 | 0.155 | 0.155 | 0.155 | -0.007 (-4.14%) | 0 |
13 Oct 2005 | MYR | 0.1567 | 0.1617 | 0.1567 | 0.1617 | 0.1617 | -0.005 (-3.00%) | 12,900 |
12 Oct 2005 | MYR | 0.1567 | 0.1667 | 0.1567 | 0.1667 | 0.1667 | +0.01 (+6.38%) | 21,000 |
11 Oct 2005 | MYR | 0.1633 | 0.1633 | 0.1567 | 0.1567 | 0.1567 | -0.013 (-7.82%) | 0 |
10 Oct 2005 | MYR | 0.1667 | 0.17 | 0.1667 | 0.17 | 0.17 | +0.003 (+1.98%) | 18,000 |
7 Oct 2005 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | -0.002 (-0.95%) | 9,000 |
6 Oct 2005 | MYR | 0.1667 | 0.1683 | 0.1667 | 0.1683 | 0.1683 | +0.002 (+0.96%) | 27,000 |
5 Oct 2005 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 18,000 |
4 Oct 2005 | MYR | 0.1667 | 0.1667 | 0.1567 | 0.1667 | 0.1667 | -0.007 (-3.81%) | 33,000 |
3 Oct 2005 | MYR | 0.1533 | 0.1733 | 0.1533 | 0.1733 | 0.1733 | 0.0 (0.0%) | 12,000 |
30 Sep 2005 | MYR | 0.1667 | 0.1733 | 0.1667 | 0.1733 | 0.1733 | 0.0 (0.0%) | 18,000 |
29 Sep 2005 | MYR | 0.1783 | 0.1783 | 0.1667 | 0.1733 | 0.1733 | +0.007 (+3.96%) | 24,900 |
28 Sep 2005 | MYR | 0.1783 | 0.1783 | 0.1667 | 0.1667 | 0.1667 | -0.028 (-14.51%) | 0 |
27 Sep 2005 | MYR | 0.1767 | 0.195 | 0.1667 | 0.195 | 0.195 | +0.037 (+23.18%) | 41,700 |
26 Sep 2005 | MYR | 0.1833 | 0.1833 | 0.1583 | 0.1583 | 0.1583 | -0.002 (-1.06%) | 0 |
23 Sep 2005 | MYR | 0.1783 | 0.1783 | 0.16 | 0.16 | 0.16 | +0.002 (+1.07%) | 0 |
22 Sep 2005 | MYR | 0.1867 | 0.1867 | 0.1583 | 0.1583 | 0.1583 | -0.025 (-13.64%) | 0 |
21 Sep 2005 | MYR | 0.1567 | 0.1833 | 0.1567 | 0.1833 | 0.1833 | +0.013 (+7.82%) | 37,500 |
20 Sep 2005 | MYR | 0.1667 | 0.17 | 0.1667 | 0.17 | 0.17 | -0.002 (-0.99%) | 33,000 |
19 Sep 2005 | MYR | 0.1667 | 0.1717 | 0.1617 | 0.1717 | 0.1717 | -0.002 (-0.92%) | 18,600 |
16 Sep 2005 | MYR | 0.17 | 0.1733 | 0.1667 | 0.1733 | 0.1733 | +0.003 (+1.94%) | 15,600 |
15 Sep 2005 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.003 (+1.98%) | 3,000 |
14 Sep 2005 | MYR | 0.1833 | 0.1833 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 0 |
13 Sep 2005 | MYR | 0.1833 | 0.1833 | 0.1667 | 0.1667 | 0.1667 | -0.017 (-9.06%) | 0 |
12 Sep 2005 | MYR | 0.1683 | 0.1867 | 0.1667 | 0.1833 | 0.1833 | +0.013 (+7.82%) | 24,000 |