Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2005 | MYR | 1.9131 | 1.9131 | 1.8919 | 1.9061 | 1.9061 | +0.043 (+2.29%) | 78,044 |
21 Nov 2005 | MYR | 1.9061 | 1.9061 | 1.8635 | 1.8635 | 1.8635 | -0.014 (-0.76%) | 0 |
18 Nov 2005 | MYR | 1.9131 | 1.9131 | 1.8777 | 1.8777 | 1.8777 | -0.035 (-1.85%) | 0 |
17 Nov 2005 | MYR | 1.9131 | 1.9131 | 1.9131 | 1.9131 | 1.9131 | 0.0 (0.0%) | 8,467 |
16 Nov 2005 | MYR | 1.8777 | 1.9131 | 1.8635 | 1.9131 | 1.9131 | 0.0 (0.0%) | 3,104 |
15 Nov 2005 | MYR | 1.9131 | 1.9344 | 1.8565 | 1.9131 | 1.9131 | 0.0 (0.0%) | 154,678 |
14 Nov 2005 | MYR | 1.9273 | 1.9273 | 1.9131 | 1.9131 | 1.9131 | -0.035 (-1.82%) | 0 |
11 Nov 2005 | MYR | 1.9273 | 1.9486 | 1.9131 | 1.9486 | 1.9486 | -0.035 (-1.78%) | 14,818 |
10 Nov 2005 | MYR | 1.9557 | 1.984 | 1.9557 | 1.984 | 1.984 | +0.043 (+2.19%) | 3,669 |
9 Nov 2005 | MYR | 2.0194 | 2.0194 | 1.9415 | 1.9415 | 1.9415 | -0.078 (-3.86%) | 0 |
8 Nov 2005 | MYR | 2.0194 | 2.0194 | 2.0194 | 2.0194 | 2.0194 | 0.0 (0.0%) | 141 |
7 Nov 2005 | MYR | 2.0194 | 2.0194 | 2.0194 | 2.0194 | 2.0194 | -0.014 (-0.70%) | 1,270 |
2 Nov 2005 | MYR | 2.0336 | 2.0336 | 2.0336 | 2.0336 | 2.0336 | +0.014 (+0.70%) | 141 |
31 Oct 2005 | MYR | 2.0053 | 2.0194 | 2.0053 | 2.0194 | 2.0194 | 0.0 (0.0%) | 7,338 |
28 Oct 2005 | MYR | 1.9769 | 2.0194 | 1.9769 | 2.0194 | 2.0194 | +0.035 (+1.78%) | 31,754 |
27 Oct 2005 | MYR | 1.9557 | 2.0053 | 1.9557 | 1.984 | 1.984 | -0.021 (-1.06%) | 11,713 |
26 Oct 2005 | MYR | 1.984 | 2.0053 | 1.984 | 2.0053 | 2.0053 | 0.0 (0.0%) | 6,068 |
25 Oct 2005 | MYR | 2.0123 | 2.0194 | 1.984 | 2.0053 | 2.0053 | -0.007 (-0.35%) | 4,233 |
24 Oct 2005 | MYR | 2.0194 | 2.0194 | 1.984 | 2.0123 | 2.0123 | -0.007 (-0.35%) | 19,334 |
21 Oct 2005 | MYR | 2.48 | 2.48 | 1.9698 | 2.0194 | 2.0194 | -1.013 (-33.41%) | 101,190 |
20 Oct 2005 | MYR | 3.0185 | 3.0327 | 2.9618 | 3.0327 | 3.0327 | 0.0 (0.0%) | 98,085 |
19 Oct 2005 | MYR | 3.0752 | 3.0752 | 2.976 | 3.0327 | 3.0327 | -0.043 (-1.38%) | 59,415 |
18 Oct 2005 | MYR | 3.061 | 3.0752 | 3.061 | 3.0752 | 3.0752 | 0.0 (0.0%) | 56,169 |
17 Oct 2005 | MYR | 3.061 | 3.0752 | 3.0468 | 3.0752 | 3.0752 | +0.028 (+0.93%) | 65,343 |
14 Oct 2005 | MYR | 3.0468 | 3.061 | 3.0468 | 3.0468 | 3.0468 | 0.0 (0.0%) | 36,693 |
13 Oct 2005 | MYR | 3.0468 | 3.0468 | 3.0327 | 3.0468 | 3.0468 | -0.014 (-0.46%) | 46,431 |
12 Oct 2005 | MYR | 3.0752 | 3.0752 | 3.0468 | 3.061 | 3.061 | -0.014 (-0.46%) | 31,048 |
11 Oct 2005 | MYR | 3.0894 | 3.0894 | 3.0468 | 3.0752 | 3.0752 | -0.014 (-0.46%) | 114,879 |
10 Oct 2005 | MYR | 3.1035 | 3.1035 | 3.061 | 3.0894 | 3.0894 | 0.0 (0.0%) | 60,262 |
7 Oct 2005 | MYR | 3.0752 | 3.1177 | 3.061 | 3.0894 | 3.0894 | +0.043 (+1.40%) | 72,822 |