Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2006 | MYR | 4.12 | 4.14 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 271,000 |
18 Jan 2006 | MYR | 4.24 | 4.28 | 4.08 | 4.08 | 4.08 | -0.16 (-3.77%) | 226,850 |
17 Jan 2006 | MYR | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | 0.0 (0.0%) | 285,150 |
16 Jan 2006 | MYR | 4.28 | 4.32 | 4.2 | 4.24 | 4.24 | -0.04 (-0.93%) | 158,800 |
13 Jan 2006 | MYR | 4.34 | 4.34 | 4.22 | 4.28 | 4.28 | -0.06 (-1.38%) | 342,000 |
12 Jan 2006 | MYR | 4.38 | 4.4 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 303,300 |
11 Jan 2006 | MYR | 4.34 | 4.4 | 4.28 | 4.38 | 4.38 | +0.04 (+0.92%) | 460,800 |
10 Jan 2006 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 4.34 | 4.34 | 4.24 | 4.34 | 4.34 | +0.02 (+0.46%) | 168,800 |
6 Jan 2006 | MYR | 4.26 | 4.38 | 4.22 | 4.32 | 4.32 | +0.04 (+0.93%) | 698,750 |
5 Jan 2006 | MYR | 4.14 | 4.3 | 4.12 | 4.28 | 4.28 | +0.16 (+3.88%) | 925,050 |
4 Jan 2006 | MYR | 4.02 | 4.12 | 4 | 4.12 | 4.12 | +0.14 (+3.52%) | 837,400 |
3 Jan 2006 | MYR | 4.06 | 4.1 | 3.94 | 3.98 | 3.98 | -0.1 (-2.45%) | 316,150 |
30 Dec 2005 | MYR | 4.08 | 4.1 | 3.94 | 4.08 | 4.08 | 0.0 (0.0%) | 567,050 |
29 Dec 2005 | MYR | 4.14 | 4.16 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 533,300 |
28 Dec 2005 | MYR | 4 | 4.1 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 636,450 |
27 Dec 2005 | MYR | 4.32 | 4.32 | 3.8 | 4 | 4 | -0.3 (-6.98%) | 1,260,500 |
23 Dec 2005 | MYR | 4.3 | 4.46 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 1,430,450 |
22 Dec 2005 | MYR | 4.32 | 4.44 | 4.26 | 4.3 | 4.3 | -0.1 (-2.27%) | 720,050 |
21 Dec 2005 | MYR | 4.34 | 4.46 | 4.3 | 4.4 | 4.4 | +0.06 (+1.38%) | 1,256,700 |
20 Dec 2005 | MYR | 4 | 4.4 | 3.94 | 4.34 | 4.34 | +0.38 (+9.60%) | 2,068,500 |
19 Dec 2005 | MYR | 3.98 | 4.02 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 144,650 |
16 Dec 2005 | MYR | 3.98 | 4.08 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 536,150 |
15 Dec 2005 | MYR | 3.94 | 4 | 3.84 | 3.96 | 3.96 | +0.06 (+1.54%) | 694,600 |
14 Dec 2005 | MYR | 4 | 4.06 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 225,300 |
13 Dec 2005 | MYR | 4.06 | 4.06 | 3.94 | 3.98 | 3.98 | -0.08 (-1.97%) | 277,800 |
12 Dec 2005 | MYR | 4.12 | 4.16 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 317,250 |
9 Dec 2005 | MYR | 4.18 | 4.18 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 524,750 |
8 Dec 2005 | MYR | 4.18 | 4.22 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 443,300 |
7 Dec 2005 | MYR | 4.18 | 4.26 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 397,400 |