Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | MYR | 0.775 | 0.795 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 13,000 |
17 Nov 2005 | MYR | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 39,100 |
16 Nov 2005 | MYR | 0.775 | 0.79 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 14,200 |
15 Nov 2005 | MYR | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | +0.02 (+2.47%) | 10,500 |
14 Nov 2005 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 0 |
11 Nov 2005 | MYR | 0.785 | 0.83 | 0.785 | 0.83 | 0.83 | +0.04 (+5.06%) | 8,100 |
10 Nov 2005 | MYR | 0.785 | 0.795 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 113,500 |
9 Nov 2005 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 25,500 |
8 Nov 2005 | MYR | 0.795 | 0.795 | 0.785 | 0.795 | 0.795 | -0.06 (-7.02%) | 16,300 |
7 Nov 2005 | MYR | 0.8 | 0.855 | 0.785 | 0.855 | 0.855 | +0.02 (+2.40%) | 100,000 |
2 Nov 2005 | MYR | 0.78 | 0.835 | 0.78 | 0.835 | 0.835 | +0.055 (+7.05%) | 52,700 |
31 Oct 2005 | MYR | 0.775 | 0.795 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 49,000 |
28 Oct 2005 | MYR | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | +0.01 (+1.29%) | 90,000 |
27 Oct 2005 | MYR | 0.78 | 0.79 | 0.77 | 0.775 | 0.775 | -0.025 (-3.13%) | 50,600 |
26 Oct 2005 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 9,800 |
25 Oct 2005 | MYR | 0.825 | 0.825 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 106,500 |
24 Oct 2005 | MYR | 0.86 | 0.86 | 0.805 | 0.805 | 0.805 | -0.07 (-8.00%) | 121,500 |
21 Oct 2005 | MYR | 0.88 | 0.88 | 0.845 | 0.875 | 0.875 | -0.02 (-2.23%) | 40,100 |
20 Oct 2005 | MYR | 0.855 | 0.895 | 0.84 | 0.895 | 0.895 | +0.03 (+3.47%) | 113,100 |
19 Oct 2005 | MYR | 0.89 | 0.89 | 0.845 | 0.865 | 0.865 | -0.03 (-3.35%) | 96,400 |
18 Oct 2005 | MYR | 0.885 | 0.895 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 6,000 |
17 Oct 2005 | MYR | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 33,500 |
14 Oct 2005 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 20,300 |
13 Oct 2005 | MYR | 0.9 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 261,700 |
12 Oct 2005 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 10,000 |
11 Oct 2005 | MYR | 0.91 | 0.915 | 0.895 | 0.905 | 0.905 | -0.005 (-0.55%) | 45,300 |
10 Oct 2005 | MYR | 0.905 | 0.915 | 0.895 | 0.91 | 0.91 | -0.005 (-0.55%) | 85,100 |
7 Oct 2005 | MYR | 0.9 | 0.92 | 0.89 | 0.915 | 0.915 | 0.0 (0.0%) | 428,200 |
6 Oct 2005 | MYR | 0.915 | 0.915 | 0.895 | 0.915 | 0.915 | 0.0 (0.0%) | 30,100 |
5 Oct 2005 | MYR | 0.92 | 0.93 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 26,100 |