Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2005 | MYR | 0.1217 | 0.1233 | 0.12 | 0.1233 | 0.1233 | +0.002 (+1.31%) | 44,100 |
17 Oct 2005 | MYR | 0.1233 | 0.1233 | 0.12 | 0.1217 | 0.1217 | -0.002 (-1.30%) | 57,900 |
14 Oct 2005 | MYR | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | -0.002 (-1.36%) | 12,000 |
13 Oct 2005 | MYR | 0.125 | 0.125 | 0.1217 | 0.125 | 0.125 | 0.0 (0.0%) | 51,000 |
12 Oct 2005 | MYR | 0.1267 | 0.1267 | 0.1183 | 0.125 | 0.125 | +0.002 (+1.38%) | 180,300 |
11 Oct 2005 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | -0.003 (-2.68%) | 0 |
10 Oct 2005 | MYR | 0.1233 | 0.1267 | 0.1233 | 0.1267 | 0.1267 | +0.003 (+2.76%) | 75,000 |
7 Oct 2005 | MYR | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | -0.003 (-2.68%) | 18,000 |
6 Oct 2005 | MYR | 0.1233 | 0.1267 | 0.1233 | 0.1267 | 0.1267 | +0.003 (+2.76%) | 3,900 |
5 Oct 2005 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | +0.002 (+1.31%) | 33,300 |
4 Oct 2005 | MYR | 0.1217 | 0.1217 | 0.1217 | 0.1217 | 0.1217 | -0.003 (-2.64%) | 30,000 |
3 Oct 2005 | MYR | 0.1267 | 0.1267 | 0.125 | 0.125 | 0.125 | +0.002 (+1.38%) | 51,000 |
30 Sep 2005 | MYR | 0.1167 | 0.1233 | 0.1167 | 0.1233 | 0.1233 | +0.005 (+4.23%) | 27,000 |
29 Sep 2005 | MYR | 0.1183 | 0.1183 | 0.1167 | 0.1183 | 0.1183 | -0.005 (-4.06%) | 21,000 |
28 Sep 2005 | MYR | 0.1233 | 0.1233 | 0.12 | 0.1233 | 0.1233 | 0.0 (0.0%) | 27,300 |
27 Sep 2005 | MYR | 0.1167 | 0.1233 | 0.1167 | 0.1233 | 0.1233 | +0.013 (+12.09%) | 45,000 |
26 Sep 2005 | MYR | 0.1267 | 0.1267 | 0.11 | 0.11 | 0.11 | -0.017 (-13.18%) | 88,500 |
23 Sep 2005 | MYR | 0.125 | 0.1267 | 0.1217 | 0.1267 | 0.1267 | +0.002 (+1.36%) | 131,100 |
22 Sep 2005 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.125 | 0.125 | +0.003 (+2.71%) | 123,000 |
21 Sep 2005 | MYR | 0.1267 | 0.1267 | 0.1217 | 0.1217 | 0.1217 | -0.002 (-1.30%) | 0 |
20 Sep 2005 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | -0.007 (-5.15%) | 0 |
19 Sep 2005 | MYR | 0.1217 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 48,300 |
16 Sep 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.003 (-2.57%) | 51,000 |
15 Sep 2005 | MYR | 0.1267 | 0.1283 | 0.1267 | 0.1283 | 0.1283 | +0.007 (+5.42%) | 57,000 |
14 Sep 2005 | MYR | 0.1217 | 0.1217 | 0.1217 | 0.1217 | 0.1217 | -0.005 (-3.95%) | 6,000 |
13 Sep 2005 | MYR | 0.1267 | 0.1267 | 0.125 | 0.1267 | 0.1267 | 0.0 (0.0%) | 60,000 |
12 Sep 2005 | MYR | 0.1267 | 0.1283 | 0.125 | 0.1267 | 0.1267 | -0.002 (-1.25%) | 255,300 |
9 Sep 2005 | MYR | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0.0 (0.0%) | 45,000 |
8 Sep 2005 | MYR | 0.13 | 0.13 | 0.1283 | 0.1283 | 0.1283 | -0.002 (-1.31%) | 120,000 |
7 Sep 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 15,000 |