Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2005 | MYR | 0.3267 | 0.3267 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 0 |
27 Oct 2005 | MYR | 0.3267 | 0.3267 | 0.3067 | 0.3067 | 0.3067 | -0.053 (-14.81%) | 0 |
26 Oct 2005 | MYR | 0.3067 | 0.36 | 0.3067 | 0.36 | 0.36 | +0.073 (+25.57%) | 7,575 |
25 Oct 2005 | MYR | 0.36 | 0.36 | 0.2867 | 0.2867 | 0.2867 | -0.02 (-6.52%) | 0 |
24 Oct 2005 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | +0.02 (+6.98%) | 1,500 |
21 Oct 2005 | MYR | 0.3333 | 0.3333 | 0.2867 | 0.2867 | 0.2867 | 0.0 (0.0%) | 0 |
20 Oct 2005 | MYR | 0.3333 | 0.3333 | 0.2867 | 0.2867 | 0.2867 | 0.0 (0.0%) | 0 |
19 Oct 2005 | MYR | 0.3067 | 0.3067 | 0.2867 | 0.2867 | 0.2867 | -0.007 (-2.25%) | 0 |
18 Oct 2005 | MYR | 0.3267 | 0.3267 | 0.2933 | 0.2933 | 0.2933 | +0.007 (+2.30%) | 0 |
17 Oct 2005 | MYR | 0.3333 | 0.3333 | 0.2867 | 0.2867 | 0.2867 | -0.007 (-2.25%) | 0 |
14 Oct 2005 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | +0.007 (+2.30%) | 375 |
13 Oct 2005 | MYR | 0.2933 | 0.2933 | 0.2867 | 0.2867 | 0.2867 | -0.013 (-4.43%) | 30,750 |
12 Oct 2005 | MYR | 0.3133 | 0.3133 | 0.3 | 0.3 | 0.3 | -0.013 (-4.25%) | 33,750 |
11 Oct 2005 | MYR | 0.3133 | 0.32 | 0.3133 | 0.3133 | 0.3133 | 0.0 (0.0%) | 30,000 |
10 Oct 2005 | MYR | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.3133 | +0.007 (+2.15%) | 2,250 |
7 Oct 2005 | MYR | 0.32 | 0.32 | 0.3067 | 0.3067 | 0.3067 | -0.013 (-4.16%) | 0 |
6 Oct 2005 | MYR | 0.3133 | 0.32 | 0.3133 | 0.32 | 0.32 | +0.007 (+2.14%) | 18,750 |
5 Oct 2005 | MYR | 0.3067 | 0.32 | 0.3067 | 0.3133 | 0.3133 | +0.007 (+2.15%) | 25,575 |
4 Oct 2005 | MYR | 0.3267 | 0.3267 | 0.3067 | 0.3067 | 0.3067 | -0.007 (-2.11%) | 35,250 |
3 Oct 2005 | MYR | 0.3267 | 0.3267 | 0.3133 | 0.3133 | 0.3133 | -0.007 (-2.09%) | 0 |
30 Sep 2005 | MYR | 0.3333 | 0.3333 | 0.32 | 0.32 | 0.32 | -0.007 (-2.05%) | 0 |
29 Sep 2005 | MYR | 0.32 | 0.3267 | 0.32 | 0.3267 | 0.3267 | +0.007 (+2.09%) | 3,000 |
28 Sep 2005 | MYR | 0.3267 | 0.3267 | 0.3133 | 0.32 | 0.32 | -0.007 (-2.05%) | 36,375 |
27 Sep 2005 | MYR | 0.3133 | 0.3267 | 0.3133 | 0.3267 | 0.3267 | +0.007 (+2.09%) | 7,500 |
26 Sep 2005 | MYR | 0.32 | 0.32 | 0.3133 | 0.32 | 0.32 | 0.0 (0.0%) | 26,250 |
23 Sep 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.013 (-3.99%) | 15,000 |
22 Sep 2005 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 15,000 |
21 Sep 2005 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 11,250 |
20 Sep 2005 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | +0.013 (+4.16%) | 7,500 |
19 Sep 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.013 (+4.34%) | 16,125 |