Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2006 | MYR | 0.915 | 0.915 | 0.88 | 0.895 | 0.895 | -0.01 (-1.10%) | 201,800 |
25 Jan 2006 | MYR | 0.85 | 0.94 | 0.85 | 0.905 | 0.905 | +0.06 (+7.10%) | 2,653,600 |
24 Jan 2006 | MYR | 0.8 | 0.9 | 0.8 | 0.845 | 0.845 | +0.06 (+7.64%) | 1,845,700 |
23 Jan 2006 | MYR | 0.8 | 0.8 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 447,000 |
20 Jan 2006 | MYR | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 888,300 |
19 Jan 2006 | MYR | 0.81 | 0.825 | 0.81 | 0.82 | 0.82 | +0.015 (+1.86%) | 686,600 |
18 Jan 2006 | MYR | 0.82 | 0.82 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 286,000 |
17 Jan 2006 | MYR | 0.78 | 0.865 | 0.77 | 0.815 | 0.815 | +0.045 (+5.84%) | 1,838,300 |
16 Jan 2006 | MYR | 0.88 | 0.88 | 0.77 | 0.77 | 0.77 | -0.085 (-9.94%) | 1,529,400 |
13 Jan 2006 | MYR | 0.95 | 0.95 | 0.845 | 0.855 | 0.855 | -0.095 (-10%) | 1,372,000 |
12 Jan 2006 | MYR | 0.955 | 0.96 | 0.94 | 0.95 | 0.95 | -0.005 (-0.52%) | 280,800 |
11 Jan 2006 | MYR | 0.96 | 0.965 | 0.94 | 0.955 | 0.955 | +0.005 (+0.53%) | 334,700 |
10 Jan 2006 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.94 | 1.02 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,567,700 |
6 Jan 2006 | MYR | 1.23 | 1.23 | 0.94 | 0.94 | 0.94 | -0.29 (-23.58%) | 4,297,300 |
5 Jan 2006 | MYR | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 141,000 |
4 Jan 2006 | MYR | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 140,200 |
3 Jan 2006 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 252,200 |
30 Dec 2005 | MYR | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 178,700 |
29 Dec 2005 | MYR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,145,100 |
28 Dec 2005 | MYR | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -0.12 (-8.33%) | 210,500 |
27 Dec 2005 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 31,800 |
23 Dec 2005 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 2,000 |
22 Dec 2005 | MYR | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 241,300 |
21 Dec 2005 | MYR | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 442,300 |
20 Dec 2005 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 248,000 |
19 Dec 2005 | MYR | 1.44 | 1.44 | 1.35 | 1.4 | 1.4 | -0.06 (-4.11%) | 231,200 |
16 Dec 2005 | MYR | 1.46 | 1.46 | 1.37 | 1.46 | 1.46 | 0.0 (0.0%) | 102,500 |
15 Dec 2005 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 33,000 |
14 Dec 2005 | MYR | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 13,000 |