Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 6,800 |
13 Oct 2005 | MYR | 0.375 | 0.385 | 0.3725 | 0.385 | 0.385 | +0.01 (+2.67%) | 48,400 |
12 Oct 2005 | MYR | 0.38 | 0.3825 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 20,000 |
11 Oct 2005 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 18,200 |
10 Oct 2005 | MYR | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.015 (+3.95%) | 15,800 |
7 Oct 2005 | MYR | 0.3725 | 0.38 | 0.3725 | 0.38 | 0.38 | -0.003 (-0.65%) | 42,200 |
6 Oct 2005 | MYR | 0.37 | 0.3825 | 0.3675 | 0.3825 | 0.3825 | +0.003 (+0.66%) | 88,400 |
5 Oct 2005 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 46,200 |
4 Oct 2005 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 116,800 |
3 Oct 2005 | MYR | 0.37 | 0.3725 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 54,200 |
30 Sep 2005 | MYR | 0.37 | 0.39 | 0.3575 | 0.39 | 0.39 | +0.02 (+5.41%) | 154,200 |
29 Sep 2005 | MYR | 0.37 | 0.3725 | 0.37 | 0.37 | 0.37 | +0.003 (+0.68%) | 48,200 |
28 Sep 2005 | MYR | 0.37 | 0.375 | 0.36 | 0.3675 | 0.3675 | -0.007 (-2%) | 45,600 |
27 Sep 2005 | MYR | 0.3725 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 191,000 |
26 Sep 2005 | MYR | 0.3875 | 0.3875 | 0.355 | 0.375 | 0.375 | -0.003 (-0.66%) | 41,800 |
23 Sep 2005 | MYR | 0.39 | 0.395 | 0.3725 | 0.3775 | 0.3775 | -0.003 (-0.66%) | 56,000 |
22 Sep 2005 | MYR | 0.395 | 0.395 | 0.3675 | 0.38 | 0.38 | -0.015 (-3.80%) | 349,000 |
21 Sep 2005 | MYR | 0.395 | 0.4 | 0.3875 | 0.395 | 0.395 | -0.007 (-1.86%) | 369,000 |
20 Sep 2005 | MYR | 0.4025 | 0.4025 | 0.395 | 0.4025 | 0.4025 | 0.0 (0.0%) | 324,400 |
19 Sep 2005 | MYR | 0.4025 | 0.4075 | 0.4 | 0.4025 | 0.4025 | -0.01 (-2.42%) | 202,600 |
16 Sep 2005 | MYR | 0.415 | 0.415 | 0.4025 | 0.4125 | 0.4125 | -0.007 (-1.79%) | 270,000 |
15 Sep 2005 | MYR | 0.4175 | 0.42 | 0.4075 | 0.42 | 0.42 | 0.0 (0.0%) | 355,200 |
14 Sep 2005 | MYR | 0.41 | 0.445 | 0.3975 | 0.42 | 0.42 | 0.0 (0.0%) | 1,394,400 |
13 Sep 2005 | MYR | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.04 (-8.70%) | 615,400 |
12 Sep 2005 | MYR | 0.52 | 0.52 | 0.44 | 0.46 | 0.46 | -0.06 (-11.54%) | 783,400 |
9 Sep 2005 | MYR | 0.575 | 0.575 | 0.52 | 0.52 | 0.52 | -0.045 (-7.96%) | 1,140,000 |
8 Sep 2005 | MYR | 0.585 | 0.585 | 0.535 | 0.565 | 0.565 | -0.01 (-1.74%) | 4,029,800 |
7 Sep 2005 | MYR | 0.51 | 0.585 | 0.51 | 0.575 | 0.575 | +0.075 (+15.00%) | 3,422,200 |
6 Sep 2005 | MYR | 0.45 | 0.515 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 1,719,600 |
5 Sep 2005 | MYR | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.003 (+0.56%) | 200,000 |