Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | MYR | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 11,000 |
12 Dec 2005 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,000 |
9 Dec 2005 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 20,200 |
8 Dec 2005 | MYR | 1.68 | 1.68 | 1.57 | 1.6 | 1.6 | -0.04 (-2.44%) | 54,700 |
7 Dec 2005 | MYR | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 35,200 |
6 Dec 2005 | MYR | 1.68 | 1.7 | 1.65 | 1.7 | 1.7 | -0.01 (-0.58%) | 81,800 |
5 Dec 2005 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 4,400 |
2 Dec 2005 | MYR | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 87,300 |
1 Dec 2005 | MYR | 1.7 | 1.72 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 42,000 |
30 Nov 2005 | MYR | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 40,000 |
29 Nov 2005 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 28,000 |
28 Nov 2005 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 26,000 |
25 Nov 2005 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 56,200 |
24 Nov 2005 | MYR | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | +0.02 (+1.18%) | 200,000 |
23 Nov 2005 | MYR | 1.72 | 1.74 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 276,800 |
22 Nov 2005 | MYR | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | +0.03 (+1.79%) | 156,100 |
21 Nov 2005 | MYR | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 250,000 |
18 Nov 2005 | MYR | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.06 (+3.70%) | 62,100 |
17 Nov 2005 | MYR | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 39,500 |
16 Nov 2005 | MYR | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 584,200 |
15 Nov 2005 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 212,600 |
14 Nov 2005 | MYR | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -0.14 (-8.33%) | 179,800 |
11 Nov 2005 | MYR | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 444,100 |
10 Nov 2005 | MYR | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 277,600 |
9 Nov 2005 | MYR | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 103,000 |
8 Nov 2005 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 69,100 |
7 Nov 2005 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 25,500 |
2 Nov 2005 | MYR | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 167,100 |
31 Oct 2005 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 12,000 |
28 Oct 2005 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 432,000 |