Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | MYR | 0.145 | 0.145 | 0.13 | 0.145 | 0.145 | +0.015 (+11.54%) | 79,300 |
30 Nov 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 215,000 |
29 Nov 2005 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 113,000 |
28 Nov 2005 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 105,000 |
25 Nov 2005 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 263,500 |
24 Nov 2005 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 158,000 |
23 Nov 2005 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 68,000 |
22 Nov 2005 | MYR | 0.155 | 0.155 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 0 |
21 Nov 2005 | MYR | 0.16 | 0.16 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 109,100 |
18 Nov 2005 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 58,000 |
17 Nov 2005 | MYR | 0.155 | 0.155 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 31,000 |
16 Nov 2005 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 30,000 |
15 Nov 2005 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | +0.015 (+10.34%) | 39,100 |
14 Nov 2005 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 90,000 |
11 Nov 2005 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 3,000 |
10 Nov 2005 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 0 |
9 Nov 2005 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 39,400 |
8 Nov 2005 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 2,000 |
7 Nov 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 8,000 |
2 Nov 2005 | MYR | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 0 |
31 Oct 2005 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.005 (+3.03%) | 70,900 |
28 Oct 2005 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.01 (+6.45%) | 12,300 |
27 Oct 2005 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
26 Oct 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 37,000 |
25 Oct 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 15,000 |
24 Oct 2005 | MYR | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 52,300 |
21 Oct 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 40,100 |
20 Oct 2005 | MYR | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 61,100 |
19 Oct 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 29,900 |
18 Oct 2005 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 112,200 |