Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | MYR | 0.1 | 0.1 | 0.0994 | 0.1 | 0.1 | 0.0 (0.0%) | 405,000 |
13 Oct 2005 | MYR | 0.1006 | 0.1017 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 3,330,000 |
12 Oct 2005 | MYR | 0.0994 | 0.1 | 0.0994 | 0.1 | 0.1 | +0.001 (+1.11%) | 828,000 |
11 Oct 2005 | MYR | 0.0972 | 0.0989 | 0.0972 | 0.0989 | 0.0989 | +0.002 (+1.75%) | 1,705,500 |
10 Oct 2005 | MYR | 0.0956 | 0.0978 | 0.095 | 0.0972 | 0.0972 | +0.002 (+1.67%) | 554,400 |
7 Oct 2005 | MYR | 0.0956 | 0.0956 | 0.0944 | 0.0956 | 0.0956 | +0.001 (+1.27%) | 540,000 |
6 Oct 2005 | MYR | 0.09 | 0.0967 | 0.09 | 0.0944 | 0.0944 | +0.005 (+6.19%) | 492,300 |
5 Oct 2005 | MYR | 0.09 | 0.09 | 0.0889 | 0.0889 | 0.0889 | -0.001 (-1.22%) | 0 |
4 Oct 2005 | MYR | 0.0889 | 0.09 | 0.0878 | 0.09 | 0.09 | +0.004 (+4.53%) | 90,000 |
3 Oct 2005 | MYR | 0.0889 | 0.0889 | 0.0861 | 0.0861 | 0.0861 | -0.002 (-1.94%) | 0 |
30 Sep 2005 | MYR | 0.0878 | 0.0878 | 0.0878 | 0.0878 | 0.0878 | +0.001 (+1.27%) | 27,000 |
29 Sep 2005 | MYR | 0.0889 | 0.0889 | 0.0867 | 0.0867 | 0.0867 | 0.0 (0.0%) | 0 |
28 Sep 2005 | MYR | 0.0889 | 0.0889 | 0.0867 | 0.0867 | 0.0867 | -0.001 (-0.57%) | 0 |
27 Sep 2005 | MYR | 0.0889 | 0.0889 | 0.0872 | 0.0872 | 0.0872 | -0.001 (-0.68%) | 0 |
26 Sep 2005 | MYR | 0.0872 | 0.0878 | 0.0872 | 0.0878 | 0.0878 | +0.001 (+0.69%) | 108,000 |
23 Sep 2005 | MYR | 0.0894 | 0.0894 | 0.0872 | 0.0872 | 0.0872 | -0.001 (-0.68%) | 0 |
22 Sep 2005 | MYR | 0.0856 | 0.0878 | 0.0856 | 0.0878 | 0.0878 | -0.001 (-1.24%) | 27,000 |
21 Sep 2005 | MYR | 0.0867 | 0.0889 | 0.0867 | 0.0889 | 0.0889 | +0.002 (+1.95%) | 176,400 |
20 Sep 2005 | MYR | 0.0878 | 0.0878 | 0.0867 | 0.0872 | 0.0872 | -0.001 (-0.68%) | 198,000 |
19 Sep 2005 | MYR | 0.0878 | 0.0883 | 0.0878 | 0.0878 | 0.0878 | -0.001 (-0.57%) | 234,000 |
16 Sep 2005 | MYR | 0.0889 | 0.0889 | 0.0883 | 0.0883 | 0.0883 | -0.002 (-1.89%) | 234,000 |
15 Sep 2005 | MYR | 0.0883 | 0.09 | 0.0883 | 0.09 | 0.09 | +0.002 (+1.93%) | 351,000 |
14 Sep 2005 | MYR | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 0.0 (0.0%) | 90,000 |
13 Sep 2005 | MYR | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | -0.002 (-1.89%) | 225,000 |
12 Sep 2005 | MYR | 0.09 | 0.09 | 0.0889 | 0.09 | 0.09 | -0.001 (-1.21%) | 144,000 |
9 Sep 2005 | MYR | 0.09 | 0.0911 | 0.0889 | 0.0911 | 0.0911 | 0.0 (0.0%) | 72,000 |
8 Sep 2005 | MYR | 0.0911 | 0.0911 | 0.0906 | 0.0911 | 0.0911 | -0.001 (-0.65%) | 27,000 |
7 Sep 2005 | MYR | 0.0911 | 0.0917 | 0.09 | 0.0917 | 0.0917 | +0.001 (+0.66%) | 121,500 |
6 Sep 2005 | MYR | 0.0889 | 0.0911 | 0.0883 | 0.0911 | 0.0911 | +0.001 (+1.22%) | 63,000 |
5 Sep 2005 | MYR | 0.0894 | 0.09 | 0.0889 | 0.09 | 0.09 | +0.001 (+0.67%) | 36,000 |