Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2005 | MYR | 0.83 | 0.875 | 0.6 | 0.87 | 0.87 | +0.015 (+1.75%) | 8,200 |
25 Nov 2005 | MYR | 0.865 | 0.88 | 0.855 | 0.855 | 0.855 | -0.045 (-5%) | 12,200 |
24 Nov 2005 | MYR | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 1,100 |
23 Nov 2005 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 10,400 |
22 Nov 2005 | MYR | 0.9 | 0.92 | 0.845 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,500 |
21 Nov 2005 | MYR | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 29,800 |
18 Nov 2005 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 5,000 |
17 Nov 2005 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 10,000 |
16 Nov 2005 | MYR | 0.92 | 1 | 0.92 | 0.97 | 0.97 | +0.02 (+2.11%) | 23,700 |
15 Nov 2005 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 20,000 |
14 Nov 2005 | MYR | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -0.015 (-1.55%) | 5,100 |
11 Nov 2005 | MYR | 0.96 | 0.965 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 4,100 |
10 Nov 2005 | MYR | 0.91 | 0.965 | 0.91 | 0.965 | 0.965 | 0.0 (0.0%) | 7,100 |
9 Nov 2005 | MYR | 0.93 | 0.97 | 0.93 | 0.965 | 0.965 | -0.005 (-0.52%) | 6,300 |
8 Nov 2005 | MYR | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 18,300 |
7 Nov 2005 | MYR | 0.97 | 0.975 | 0.96 | 0.96 | 0.96 | +0.01 (+1.05%) | 38,000 |
2 Nov 2005 | MYR | 0.95 | 0.95 | 0.945 | 0.95 | 0.95 | -0.05 (-5%) | 122,000 |
31 Oct 2005 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | +0.045 (+4.71%) | 200 |
28 Oct 2005 | MYR | 0.97 | 0.97 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 93,100 |
27 Oct 2005 | MYR | 0.955 | 0.985 | 0.955 | 0.97 | 0.97 | +0.01 (+1.04%) | 40,100 |
26 Oct 2005 | MYR | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 32,300 |
25 Oct 2005 | MYR | 0.97 | 0.98 | 0.97 | 0.975 | 0.975 | -0.015 (-1.52%) | 55,000 |
24 Oct 2005 | MYR | 1 | 1 | 0.96 | 0.99 | 0.99 | -0.03 (-2.94%) | 49,100 |
21 Oct 2005 | MYR | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 28,100 |
20 Oct 2005 | MYR | 0.985 | 1 | 0.985 | 1 | 1 | +0.01 (+1.01%) | 16,500 |
19 Oct 2005 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 84,000 |
18 Oct 2005 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 121,000 |
17 Oct 2005 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 27,000 |
14 Oct 2005 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 84,500 |
13 Oct 2005 | MYR | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 262,000 |