Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2005 | MYR | 0.405 | 0.405 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,305,400 |
24 Nov 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 228,000 |
23 Nov 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 212,000 |
22 Nov 2005 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 232,300 |
21 Nov 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 259,300 |
18 Nov 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 127,900 |
17 Nov 2005 | MYR | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 133,000 |
16 Nov 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 208,400 |
15 Nov 2005 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 244,400 |
14 Nov 2005 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 271,800 |
11 Nov 2005 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 374,100 |
10 Nov 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 173,600 |
9 Nov 2005 | MYR | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 289,900 |
8 Nov 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 139,000 |
7 Nov 2005 | MYR | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 35,000 |
2 Nov 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.015 (+3.85%) | 4,000 |
31 Oct 2005 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 0 |
28 Oct 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 181,000 |
27 Oct 2005 | MYR | 0.4 | 0.41 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 415,200 |
26 Oct 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 203,600 |
25 Oct 2005 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 273,300 |
24 Oct 2005 | MYR | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 175,800 |
21 Oct 2005 | MYR | 0.4 | 0.41 | 0.38 | 0.41 | 0.41 | +0.005 (+1.23%) | 888,300 |
20 Oct 2005 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 169,600 |
19 Oct 2005 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 856,000 |
18 Oct 2005 | MYR | 0.435 | 0.435 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 125,100 |
17 Oct 2005 | MYR | 0.42 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 195,200 |
14 Oct 2005 | MYR | 0.42 | 0.445 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 1,372,900 |
13 Oct 2005 | MYR | 0.435 | 0.435 | 0.41 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,055,200 |
12 Oct 2005 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 186,000 |