Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.003 (+0.67%) | 98,000 |
25 Oct 2005 | MYR | 0.3625 | 0.3725 | 0.36 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 120,400 |
24 Oct 2005 | MYR | 0.37 | 0.375 | 0.3625 | 0.375 | 0.375 | 0.0 (0.0%) | 100,200 |
21 Oct 2005 | MYR | 0.3575 | 0.375 | 0.3575 | 0.375 | 0.375 | +0.018 (+4.90%) | 176,000 |
20 Oct 2005 | MYR | 0.3575 | 0.365 | 0.3575 | 0.3575 | 0.3575 | -0.013 (-3.38%) | 171,000 |
19 Oct 2005 | MYR | 0.3575 | 0.37 | 0.3525 | 0.37 | 0.37 | +0.013 (+3.50%) | 206,000 |
18 Oct 2005 | MYR | 0.365 | 0.3675 | 0.3575 | 0.3575 | 0.3575 | -0.01 (-2.72%) | 823,200 |
17 Oct 2005 | MYR | 0.375 | 0.375 | 0.3675 | 0.3675 | 0.3675 | -0.007 (-2%) | 343,400 |
14 Oct 2005 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 74,000 |
13 Oct 2005 | MYR | 0.3825 | 0.385 | 0.375 | 0.375 | 0.375 | -0.007 (-1.96%) | 429,400 |
12 Oct 2005 | MYR | 0.3875 | 0.4125 | 0.3775 | 0.3825 | 0.3825 | +0.003 (+0.66%) | 3,490,400 |
11 Oct 2005 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 49,000 |
10 Oct 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 10,000 |
7 Oct 2005 | MYR | 0.3725 | 0.395 | 0.3725 | 0.395 | 0.395 | +0.022 (+6.04%) | 242,000 |
6 Oct 2005 | MYR | 0.3675 | 0.375 | 0.365 | 0.3725 | 0.3725 | +0.005 (+1.36%) | 112,000 |
5 Oct 2005 | MYR | 0.365 | 0.375 | 0.365 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 52,400 |
4 Oct 2005 | MYR | 0.3675 | 0.375 | 0.365 | 0.365 | 0.365 | -0.003 (-0.68%) | 69,400 |
3 Oct 2005 | MYR | 0.375 | 0.375 | 0.3675 | 0.3675 | 0.3675 | -0.007 (-2%) | 115,800 |
30 Sep 2005 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | +0.003 (+0.67%) | 46,000 |
29 Sep 2005 | MYR | 0.375 | 0.375 | 0.37 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 68,000 |
28 Sep 2005 | MYR | 0.3725 | 0.3775 | 0.37 | 0.375 | 0.375 | +0.007 (+2.04%) | 66,000 |
27 Sep 2005 | MYR | 0.365 | 0.375 | 0.3625 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 160,800 |
26 Sep 2005 | MYR | 0.365 | 0.3675 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 40,400 |
23 Sep 2005 | MYR | 0.3675 | 0.3675 | 0.365 | 0.365 | 0.365 | -0.003 (-0.68%) | 70,800 |
22 Sep 2005 | MYR | 0.37 | 0.385 | 0.365 | 0.3675 | 0.3675 | -0.003 (-0.68%) | 158,000 |
21 Sep 2005 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.007 (-1.99%) | 60,400 |
20 Sep 2005 | MYR | 0.3775 | 0.3775 | 0.375 | 0.3775 | 0.3775 | -0.003 (-0.66%) | 65,600 |
19 Sep 2005 | MYR | 0.375 | 0.4 | 0.375 | 0.38 | 0.38 | +0.003 (+0.66%) | 212,600 |
16 Sep 2005 | MYR | 0.3775 | 0.3775 | 0.3725 | 0.3775 | 0.3775 | 0.0 (0.0%) | 113,400 |
15 Sep 2005 | MYR | 0.38 | 0.38 | 0.375 | 0.3775 | 0.3775 | +0.003 (+0.67%) | 134,000 |