Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | MYR | 0.1276 | 0.1276 | 0.1225 | 0.1262 | 0.1262 | +0.001 (+0.64%) | 639,771 |
28 Oct 2005 | MYR | 0.1276 | 0.1283 | 0.1232 | 0.1254 | 0.1254 | 0.0 (0.0%) | 755,657 |
27 Oct 2005 | MYR | 0.1283 | 0.1371 | 0.124 | 0.1254 | 0.1254 | -0.004 (-2.87%) | 1,263,771 |
26 Oct 2005 | MYR | 0.1291 | 0.1291 | 0.1232 | 0.1291 | 0.1291 | 0.0 (0.0%) | 936,685 |
25 Oct 2005 | MYR | 0.1313 | 0.1313 | 0.124 | 0.1291 | 0.1291 | -0.002 (-1.68%) | 535,542 |
24 Oct 2005 | MYR | 0.1313 | 0.1313 | 0.1254 | 0.1313 | 0.1313 | 0.0 (0.0%) | 718,628 |
21 Oct 2005 | MYR | 0.1385 | 0.1385 | 0.121 | 0.1313 | 0.1313 | -0.01 (-7.21%) | 2,560,457 |
20 Oct 2005 | MYR | 0.1429 | 0.1429 | 0.1385 | 0.1415 | 0.1415 | 0.0 (0.0%) | 914,743 |
19 Oct 2005 | MYR | 0.1415 | 0.1444 | 0.14 | 0.1415 | 0.1415 | -0.001 (-0.49%) | 389,485 |
18 Oct 2005 | MYR | 0.1422 | 0.1422 | 0.14 | 0.1422 | 0.1422 | 0.0 (0.0%) | 346,285 |
17 Oct 2005 | MYR | 0.1451 | 0.1458 | 0.1356 | 0.1422 | 0.1422 | -0.001 (-0.49%) | 195,428 |
14 Oct 2005 | MYR | 0.1378 | 0.1429 | 0.1327 | 0.1429 | 0.1429 | +0.006 (+4.23%) | 1,058,057 |
13 Oct 2005 | MYR | 0.1407 | 0.1407 | 0.1313 | 0.1371 | 0.1371 | -0.004 (-2.56%) | 684,342 |
12 Oct 2005 | MYR | 0.1415 | 0.1415 | 0.1356 | 0.1407 | 0.1407 | -0.001 (-0.57%) | 275,657 |
11 Oct 2005 | MYR | 0.1458 | 0.1458 | 0.1378 | 0.1415 | 0.1415 | -0.004 (-2.95%) | 783,085 |
10 Oct 2005 | MYR | 0.1458 | 0.1458 | 0.1429 | 0.1458 | 0.1458 | +0.001 (+0.97%) | 811,200 |
7 Oct 2005 | MYR | 0.1531 | 0.1531 | 0.1429 | 0.1444 | 0.1444 | -0.004 (-2.96%) | 853,714 |
6 Oct 2005 | MYR | 0.1502 | 0.1502 | 0.1451 | 0.1488 | 0.1488 | +0.002 (+1.02%) | 89,828 |
5 Oct 2005 | MYR | 0.1488 | 0.1488 | 0.1458 | 0.1473 | 0.1473 | 0.0 (0.0%) | 240,685 |
4 Oct 2005 | MYR | 0.159 | 0.159 | 0.1458 | 0.1473 | 0.1473 | -0.009 (-5.58%) | 322,971 |
3 Oct 2005 | MYR | 0.156 | 0.156 | 0.1488 | 0.156 | 0.156 | 0.0 (0.0%) | 26,742 |
30 Sep 2005 | MYR | 0.1604 | 0.1604 | 0.1546 | 0.156 | 0.156 | 0.0 (0.0%) | 42,514 |
29 Sep 2005 | MYR | 0.156 | 0.156 | 0.1546 | 0.156 | 0.156 | 0.0 (0.0%) | 8,914 |
28 Sep 2005 | MYR | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | +0.003 (+1.89%) | 7,542 |
27 Sep 2005 | MYR | 0.1531 | 0.156 | 0.1502 | 0.1531 | 0.1531 | -0.003 (-1.86%) | 118,628 |
26 Sep 2005 | MYR | 0.1546 | 0.156 | 0.1546 | 0.156 | 0.156 | +0.001 (+0.91%) | 52,114 |
23 Sep 2005 | MYR | 0.1488 | 0.1546 | 0.1488 | 0.1546 | 0.1546 | +0.004 (+2.93%) | 47,314 |
22 Sep 2005 | MYR | 0.1502 | 0.1502 | 0.1451 | 0.1502 | 0.1502 | -0.004 (-2.85%) | 43,200 |
21 Sep 2005 | MYR | 0.1517 | 0.159 | 0.1488 | 0.1546 | 0.1546 | +0.006 (+3.90%) | 169,371 |
20 Sep 2005 | MYR | 0.1473 | 0.1488 | 0.1429 | 0.1488 | 0.1488 | +0.003 (+2.06%) | 210,514 |