Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2005 | MYR | 0.1327 | 0.1362 | 0.1327 | 0.1362 | 0.1362 | 0.0 (0.0%) | 119,007 |
20 Dec 2005 | MYR | 0.1362 | 0.1397 | 0.1327 | 0.1362 | 0.1362 | -0.004 (-2.51%) | 722,780 |
19 Dec 2005 | MYR | 0.1432 | 0.1432 | 0.1327 | 0.1397 | 0.1397 | -0.004 (-2.44%) | 1,175,323 |
16 Dec 2005 | MYR | 0.1466 | 0.1501 | 0.1432 | 0.1432 | 0.1432 | -0.01 (-6.77%) | 177,580 |
15 Dec 2005 | MYR | 0.1466 | 0.1536 | 0.1466 | 0.1536 | 0.1536 | 0.0 (0.0%) | 151,802 |
14 Dec 2005 | MYR | 0.1606 | 0.1606 | 0.1501 | 0.1536 | 0.1536 | -0.007 (-4.36%) | 1,136,370 |
13 Dec 2005 | MYR | 0.1432 | 0.1641 | 0.1397 | 0.1606 | 0.1606 | +0.017 (+12.15%) | 4,882,025 |
12 Dec 2005 | MYR | 0.1432 | 0.1432 | 0.1432 | 0.1432 | 0.1432 | -0.003 (-2.32%) | 42,962 |
9 Dec 2005 | MYR | 0.1466 | 0.1466 | 0.1432 | 0.1466 | 0.1466 | 0.0 (0.0%) | 405,713 |
8 Dec 2005 | MYR | 0.1466 | 0.1466 | 0.1432 | 0.1466 | 0.1466 | 0.0 (0.0%) | 843,506 |
7 Dec 2005 | MYR | 0.1432 | 0.1501 | 0.1432 | 0.1466 | 0.1466 | +0.003 (+2.37%) | 2,740,894 |
6 Dec 2005 | MYR | 0.1432 | 0.1432 | 0.1432 | 0.1432 | 0.1432 | -0.003 (-2.32%) | 54,419 |
5 Dec 2005 | MYR | 0.1466 | 0.1466 | 0.1466 | 0.1466 | 0.1466 | +0.003 (+2.37%) | 186,459 |
2 Dec 2005 | MYR | 0.1432 | 0.1432 | 0.1432 | 0.1432 | 0.1432 | -0.007 (-4.60%) | 21,767 |
1 Dec 2005 | MYR | 0.1397 | 0.1501 | 0.1397 | 0.1501 | 0.1501 | +0.007 (+4.82%) | 2,652,390 |
30 Nov 2005 | MYR | 0.1397 | 0.1432 | 0.1362 | 0.1432 | 0.1432 | +0.004 (+2.51%) | 230,711 |
29 Nov 2005 | MYR | 0.1397 | 0.1466 | 0.1397 | 0.1397 | 0.1397 | -0.004 (-2.44%) | 1,001,610 |
28 Nov 2005 | MYR | 0.1432 | 0.1432 | 0.1432 | 0.1432 | 0.1432 | +0.004 (+2.51%) | 724,642 |
25 Nov 2005 | MYR | 0.1397 | 0.1466 | 0.1327 | 0.1397 | 0.1397 | -0.004 (-2.44%) | 2,474,667 |
24 Nov 2005 | MYR | 0.1501 | 0.1501 | 0.1432 | 0.1432 | 0.1432 | -0.003 (-2.32%) | 1,019,511 |
23 Nov 2005 | MYR | 0.1466 | 0.1501 | 0.1466 | 0.1466 | 0.1466 | 0.0 (0.0%) | 1,068,489 |
22 Nov 2005 | MYR | 0.1466 | 0.1501 | 0.1466 | 0.1466 | 0.1466 | 0.0 (0.0%) | 1,860,726 |
21 Nov 2005 | MYR | 0.1432 | 0.1501 | 0.1432 | 0.1466 | 0.1466 | +0.003 (+2.37%) | 2,294,795 |
18 Nov 2005 | MYR | 0.1397 | 0.1432 | 0.1397 | 0.1432 | 0.1432 | 0.0 (0.0%) | 322,365 |
17 Nov 2005 | MYR | 0.1397 | 0.1432 | 0.1397 | 0.1432 | 0.1432 | 0.0 (0.0%) | 151,086 |
16 Nov 2005 | MYR | 0.1466 | 0.1466 | 0.1432 | 0.1432 | 0.1432 | -0.003 (-2.32%) | 1,453,723 |
15 Nov 2005 | MYR | 0.1432 | 0.1501 | 0.1432 | 0.1466 | 0.1466 | 0.0 (0.0%) | 3,536,282 |
14 Nov 2005 | MYR | 0.1466 | 0.1466 | 0.1397 | 0.1466 | 0.1466 | -0.004 (-2.33%) | 2,380,005 |
11 Nov 2005 | MYR | 0.1501 | 0.1501 | 0.1466 | 0.1501 | 0.1501 | 0.0 (0.0%) | 295,298 |
10 Nov 2005 | MYR | 0.1536 | 0.1571 | 0.1466 | 0.1501 | 0.1501 | -0.004 (-2.28%) | 2,589,234 |