Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | MYR | 0.242 | 0.242 | 0.232 | 0.232 | 0.232 | -0.016 (-6.45%) | 0 |
6 Dec 2005 | MYR | 0.22 | 0.248 | 0.22 | 0.248 | 0.248 | +0.028 (+12.73%) | 182,000 |
5 Dec 2005 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.014 (-5.98%) | 0 |
2 Dec 2005 | MYR | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | +0.014 (+6.36%) | 20,000 |
1 Dec 2005 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 0 |
30 Nov 2005 | MYR | 0.24 | 0.242 | 0.224 | 0.24 | 0.24 | -0.004 (-1.64%) | 145,000 |
29 Nov 2005 | MYR | 0.224 | 0.244 | 0.22 | 0.244 | 0.244 | +0.02 (+8.93%) | 530,500 |
28 Nov 2005 | MYR | 0.248 | 0.248 | 0.224 | 0.224 | 0.224 | -0.024 (-9.68%) | 45,000 |
25 Nov 2005 | MYR | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | +0.028 (+12.73%) | 90,000 |
24 Nov 2005 | MYR | 0.248 | 0.248 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
23 Nov 2005 | MYR | 0.244 | 0.244 | 0.22 | 0.22 | 0.22 | -0.028 (-11.29%) | 0 |
22 Nov 2005 | MYR | 0.242 | 0.248 | 0.242 | 0.248 | 0.248 | 0.0 (0.0%) | 120,000 |
21 Nov 2005 | MYR | 0.248 | 0.248 | 0.244 | 0.248 | 0.248 | +0.028 (+12.73%) | 25,000 |
18 Nov 2005 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
17 Nov 2005 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
16 Nov 2005 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.024 (-9.84%) | 0 |
15 Nov 2005 | MYR | 0.24 | 0.244 | 0.24 | 0.244 | 0.244 | +0.024 (+10.91%) | 10,000 |
14 Nov 2005 | MYR | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 0 |
11 Nov 2005 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 27,500 |
10 Nov 2005 | MYR | 0.234 | 0.234 | 0.22 | 0.22 | 0.22 | -0.014 (-5.98%) | 0 |
9 Nov 2005 | MYR | 0.236 | 0.236 | 0.22 | 0.234 | 0.234 | +0.016 (+7.34%) | 95,000 |
8 Nov 2005 | MYR | 0.22 | 0.22 | 0.218 | 0.218 | 0.218 | -0.002 (-0.91%) | 40,000 |
7 Nov 2005 | MYR | 0.236 | 0.236 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
2 Nov 2005 | MYR | 0.236 | 0.236 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
31 Oct 2005 | MYR | 0.236 | 0.236 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
28 Oct 2005 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 2,500 |
27 Oct 2005 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 50,000 |
26 Oct 2005 | MYR | 0.224 | 0.224 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 17,500 |
25 Oct 2005 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | -0.004 (-1.75%) | 75,000 |
24 Oct 2005 | MYR | 0.232 | 0.236 | 0.228 | 0.228 | 0.228 | -0.008 (-3.39%) | 74,750 |