Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 326,600 |
17 Nov 2005 | MYR | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 323,200 |
16 Nov 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 335,000 |
15 Nov 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 312,600 |
14 Nov 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 310,000 |
11 Nov 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 327,000 |
10 Nov 2005 | MYR | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 308,700 |
9 Nov 2005 | MYR | 2.18 | 2.21 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 315,000 |
8 Nov 2005 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 319,800 |
7 Nov 2005 | MYR | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 324,700 |
2 Nov 2005 | MYR | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 310,000 |
31 Oct 2005 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 356,800 |
28 Oct 2005 | MYR | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 400,700 |
27 Oct 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 400,500 |
26 Oct 2005 | MYR | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 415,800 |
25 Oct 2005 | MYR | 2.18 | 2.19 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 397,900 |
24 Oct 2005 | MYR | 2.18 | 2.2 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 396,700 |
21 Oct 2005 | MYR | 2.18 | 2.2 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 397,600 |
20 Oct 2005 | MYR | 2.19 | 2.21 | 2.14 | 2.18 | 2.18 | -0.01 (-0.46%) | 409,700 |
19 Oct 2005 | MYR | 2.2 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 385,200 |
18 Oct 2005 | MYR | 2.2 | 2.23 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 376,100 |
17 Oct 2005 | MYR | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 358,200 |
14 Oct 2005 | MYR | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 360,700 |
13 Oct 2005 | MYR | 2.2 | 2.22 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 338,600 |
12 Oct 2005 | MYR | 2.21 | 2.23 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 374,200 |
11 Oct 2005 | MYR | 2.2 | 2.23 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 349,000 |
10 Oct 2005 | MYR | 2.2 | 2.23 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 355,600 |
7 Oct 2005 | MYR | 2.2 | 2.23 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 371,300 |
6 Oct 2005 | MYR | 2.21 | 2.22 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 407,000 |
5 Oct 2005 | MYR | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 316,800 |