Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2005 | MYR | 0.1535 | 0.1582 | 0.1535 | 0.1582 | 0.1582 | +0.005 (+3.06%) | 35,840 |
21 Oct 2005 | MYR | 0.1606 | 0.1606 | 0.1535 | 0.1535 | 0.1535 | -0.002 (-1.54%) | 0 |
20 Oct 2005 | MYR | 0.1629 | 0.1629 | 0.1559 | 0.1559 | 0.1559 | 0.0 (0.0%) | 0 |
19 Oct 2005 | MYR | 0.1606 | 0.1606 | 0.1559 | 0.1559 | 0.1559 | -0.014 (-8.24%) | 0 |
18 Oct 2005 | MYR | 0.1523 | 0.1699 | 0.1523 | 0.1699 | 0.1699 | +0.018 (+11.56%) | 5,973 |
17 Oct 2005 | MYR | 0.1547 | 0.1699 | 0.1523 | 0.1523 | 0.1523 | -0.021 (-12.17%) | 94,720 |
14 Oct 2005 | MYR | 0.157 | 0.1734 | 0.1559 | 0.1734 | 0.1734 | +0.011 (+6.45%) | 63,146 |
13 Oct 2005 | MYR | 0.1535 | 0.1641 | 0.1535 | 0.1629 | 0.1629 | +0.009 (+6.12%) | 8,533 |
12 Oct 2005 | MYR | 0.1559 | 0.1559 | 0.1535 | 0.1535 | 0.1535 | -0.009 (-5.77%) | 0 |
11 Oct 2005 | MYR | 0.1535 | 0.1629 | 0.1535 | 0.1629 | 0.1629 | +0.001 (+0.74%) | 29,866 |
10 Oct 2005 | MYR | 0.1547 | 0.1617 | 0.1547 | 0.1617 | 0.1617 | +0.001 (+0.68%) | 35,840 |
7 Oct 2005 | MYR | 0.1606 | 0.1758 | 0.1547 | 0.1606 | 0.1606 | +0.007 (+4.63%) | 11,946 |
6 Oct 2005 | MYR | 0.157 | 0.157 | 0.1535 | 0.1535 | 0.1535 | -0.006 (-3.70%) | 0 |
5 Oct 2005 | MYR | 0.1535 | 0.1594 | 0.1535 | 0.1594 | 0.1594 | +0.004 (+2.25%) | 51,200 |
4 Oct 2005 | MYR | 0.157 | 0.157 | 0.1559 | 0.1559 | 0.1559 | 0.0 (0.0%) | 44,373 |
3 Oct 2005 | MYR | 0.1582 | 0.1582 | 0.1559 | 0.1559 | 0.1559 | +0.015 (+10.88%) | 0 |
30 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
29 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
28 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
27 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1406 | 0.1406 | 0.1406 | -0.002 (-1.68%) | 0 |
26 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.143 | 0.143 | 0.143 | +0.002 (+1.71%) | 0 |
23 Sep 2005 | MYR | 0.1629 | 0.1629 | 0.1406 | 0.1406 | 0.1406 | -0.002 (-1.68%) | 0 |
22 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.143 | 0.143 | 0.143 | +0.002 (+1.71%) | 0 |
21 Sep 2005 | MYR | 0.1617 | 0.1617 | 0.1406 | 0.1406 | 0.1406 | -0.012 (-7.68%) | 0 |
20 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 0 |
19 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 0 |
16 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 0 |
15 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1523 | 0.1523 | 0.1523 | -0.012 (-7.19%) | 0 |
14 Sep 2005 | MYR | 0.1523 | 0.1641 | 0.1523 | 0.1641 | 0.1641 | +0.012 (+7.75%) | 4,266 |
13 Sep 2005 | MYR | 0.1641 | 0.1641 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 0 |