Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2005 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 35,300 |
16 Nov 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 3,000 |
15 Nov 2005 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 10,500 |
14 Nov 2005 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 31,300 |
11 Nov 2005 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 32,700 |
10 Nov 2005 | MYR | 0.33 | 0.355 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 6,000 |
9 Nov 2005 | MYR | 0.36 | 0.36 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 55,100 |
8 Nov 2005 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 173,400 |
7 Nov 2005 | MYR | 0.42 | 0.42 | 0.33 | 0.33 | 0.33 | -0.17 (-34%) | 0 |
2 Nov 2005 | MYR | 0.33 | 0.5 | 0.33 | 0.5 | 0.5 | +0.17 (+51.52%) | 25,300 |
31 Oct 2005 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 0 |
28 Oct 2005 | MYR | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 76,400 |
27 Oct 2005 | MYR | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 14,400 |
26 Oct 2005 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 0 |
25 Oct 2005 | MYR | 0.34 | 0.345 | 0.32 | 0.345 | 0.345 | 0.0 (0.0%) | 108,600 |
24 Oct 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 25,600 |
21 Oct 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.04 (-10.26%) | 12,100 |
20 Oct 2005 | MYR | 0.35 | 0.39 | 0.345 | 0.39 | 0.39 | +0.04 (+11.43%) | 62,600 |
19 Oct 2005 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 143,000 |
18 Oct 2005 | MYR | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 57,100 |
17 Oct 2005 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 13,000 |
14 Oct 2005 | MYR | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.035 (+9.59%) | 8,000 |
13 Oct 2005 | MYR | 0.41 | 0.41 | 0.365 | 0.365 | 0.365 | -0.055 (-13.10%) | 0 |
12 Oct 2005 | MYR | 0.37 | 0.42 | 0.36 | 0.42 | 0.42 | +0.045 (+12%) | 46,100 |
11 Oct 2005 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 65,000 |
10 Oct 2005 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 130,000 |
7 Oct 2005 | MYR | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -0.04 (-9.30%) | 8,000 |
6 Oct 2005 | MYR | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.04 (+10.26%) | 5,100 |
5 Oct 2005 | MYR | 0.435 | 0.435 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
4 Oct 2005 | MYR | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -0.045 (-10.34%) | 0 |