Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2005 | MYR | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0 (0.0%) | 503,437 |
20 Oct 2005 | MYR | 0.0613 | 0.064 | 0.0613 | 0.0613 | 0.0613 | 0.0 (0.0%) | 215,625 |
19 Oct 2005 | MYR | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | -0.003 (-4.22%) | 475,125 |
18 Oct 2005 | MYR | 0.0613 | 0.064 | 0.0613 | 0.064 | 0.064 | 0.0 (0.0%) | 684,375 |
17 Oct 2005 | MYR | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 1,012,500 |
14 Oct 2005 | MYR | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | +0.003 (+4.40%) | 1,338,750 |
13 Oct 2005 | MYR | 0.064 | 0.064 | 0.0613 | 0.0613 | 0.0613 | -0.003 (-4.22%) | 382,500 |
12 Oct 2005 | MYR | 0.064 | 0.0667 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 1,444,687 |
11 Oct 2005 | MYR | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 3,616,875 |
10 Oct 2005 | MYR | 0.064 | 0.0667 | 0.064 | 0.064 | 0.064 | -0.003 (-4.05%) | 161,250 |
7 Oct 2005 | MYR | 0.0667 | 0.0667 | 0.064 | 0.0667 | 0.0667 | 0.0 (0.0%) | 2,181,562 |
6 Oct 2005 | MYR | 0.0667 | 0.0667 | 0.064 | 0.0667 | 0.0667 | 0.0 (0.0%) | 1,702,687 |
5 Oct 2005 | MYR | 0.0693 | 0.0693 | 0.0667 | 0.0667 | 0.0667 | -0.003 (-3.75%) | 0 |
4 Oct 2005 | MYR | 0.0667 | 0.0693 | 0.064 | 0.0693 | 0.0693 | +0.003 (+3.90%) | 647,250 |
3 Oct 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 2,148,750 |
30 Sep 2005 | MYR | 0.0693 | 0.0693 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 2,278,125 |
29 Sep 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | -0.003 (-3.75%) | 1,087,125 |
28 Sep 2005 | MYR | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | -0.003 (-3.75%) | 930,000 |
27 Sep 2005 | MYR | 0.072 | 0.0747 | 0.0693 | 0.072 | 0.072 | 0.0 (0.0%) | 1,854,375 |
26 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.0693 | 0.072 | 0.072 | -0.003 (-3.61%) | 4,511,625 |
23 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.0747 | 0.0747 | 0.0 (0.0%) | 4,438,687 |
22 Sep 2005 | MYR | 0.072 | 0.0747 | 0.072 | 0.0747 | 0.0747 | +0.003 (+3.75%) | 778,500 |
21 Sep 2005 | MYR | 0.072 | 0.0747 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 5,493,750 |
20 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.072 | 0.072 | -0.003 (-3.61%) | 4,560,187 |
19 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0 (0.0%) | 4,683,750 |
16 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.0747 | 0.0747 | 0.0 (0.0%) | 4,763,437 |
15 Sep 2005 | MYR | 0.0747 | 0.0773 | 0.072 | 0.0747 | 0.0747 | +0.003 (+3.75%) | 15,837,187 |
14 Sep 2005 | MYR | 0.072 | 0.0747 | 0.072 | 0.072 | 0.072 | -0.003 (-3.61%) | 2,024,437 |
13 Sep 2005 | MYR | 0.0747 | 0.0747 | 0.072 | 0.0747 | 0.0747 | 0.0 (0.0%) | 2,620,875 |
12 Sep 2005 | MYR | 0.072 | 0.0773 | 0.072 | 0.0747 | 0.0747 | +0.003 (+3.75%) | 12,508,500 |