Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2006 | MYR | 0.205 | 0.2075 | 0.2 | 0.2025 | 0.2025 | -0.005 (-2.41%) | 2,020,800 |
20 Jan 2006 | MYR | 0.2125 | 0.22 | 0.2075 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 3,271,200 |
19 Jan 2006 | MYR | 0.2075 | 0.2175 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 4,127,200 |
18 Jan 2006 | MYR | 0.215 | 0.215 | 0.2025 | 0.205 | 0.205 | -0.013 (-5.75%) | 2,488,600 |
17 Jan 2006 | MYR | 0.2125 | 0.2175 | 0.2075 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 2,799,800 |
16 Jan 2006 | MYR | 0.2075 | 0.2125 | 0.2025 | 0.21 | 0.21 | +0.003 (+1.20%) | 2,070,800 |
13 Jan 2006 | MYR | 0.2175 | 0.22 | 0.205 | 0.2075 | 0.2075 | -0.01 (-4.60%) | 2,685,000 |
12 Jan 2006 | MYR | 0.215 | 0.23 | 0.2125 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 6,420,400 |
11 Jan 2006 | MYR | 0.2075 | 0.2175 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 3,993,000 |
10 Jan 2006 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.21 | 0.2125 | 0.2025 | 0.205 | 0.205 | -0.003 (-1.20%) | 2,360,000 |
6 Jan 2006 | MYR | 0.21 | 0.215 | 0.205 | 0.2075 | 0.2075 | 0.0 (0.0%) | 4,382,600 |
5 Jan 2006 | MYR | 0.2075 | 0.2175 | 0.2025 | 0.2075 | 0.2075 | 0.0 (0.0%) | 3,776,000 |
4 Jan 2006 | MYR | 0.1875 | 0.21 | 0.185 | 0.2075 | 0.2075 | +0.022 (+12.16%) | 4,919,800 |
3 Jan 2006 | MYR | 0.19 | 0.1925 | 0.185 | 0.185 | 0.185 | -0.003 (-1.33%) | 2,170,000 |
30 Dec 2005 | MYR | 0.1875 | 0.1925 | 0.185 | 0.1875 | 0.1875 | 0.0 (0.0%) | 3,738,000 |
29 Dec 2005 | MYR | 0.185 | 0.1875 | 0.18 | 0.1875 | 0.1875 | +0.005 (+2.74%) | 1,308,000 |
28 Dec 2005 | MYR | 0.18 | 0.185 | 0.1775 | 0.1825 | 0.1825 | +0.005 (+2.82%) | 3,078,200 |
27 Dec 2005 | MYR | 0.1875 | 0.19 | 0.175 | 0.1775 | 0.1775 | -0.005 (-2.74%) | 1,063,000 |
23 Dec 2005 | MYR | 0.1875 | 0.19 | 0.18 | 0.1825 | 0.1825 | -0.005 (-2.67%) | 582,800 |
22 Dec 2005 | MYR | 0.1875 | 0.195 | 0.185 | 0.1875 | 0.1875 | +0.005 (+2.74%) | 2,726,600 |
21 Dec 2005 | MYR | 0.1925 | 0.1925 | 0.1825 | 0.1825 | 0.1825 | -0.007 (-3.95%) | 1,956,200 |
20 Dec 2005 | MYR | 0.195 | 0.2025 | 0.185 | 0.19 | 0.19 | +0.003 (+1.33%) | 2,188,400 |
19 Dec 2005 | MYR | 0.205 | 0.205 | 0.18 | 0.1875 | 0.1875 | -0.018 (-8.54%) | 2,509,800 |
16 Dec 2005 | MYR | 0.1875 | 0.2125 | 0.1875 | 0.205 | 0.205 | +0.022 (+12.33%) | 3,016,000 |
15 Dec 2005 | MYR | 0.1775 | 0.185 | 0.1775 | 0.1825 | 0.1825 | +0.013 (+7.35%) | 1,348,200 |
14 Dec 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.003 (-1.45%) | 337,400 |
13 Dec 2005 | MYR | 0.18 | 0.185 | 0.1725 | 0.1725 | 0.1725 | -0.015 (-8%) | 354,000 |
12 Dec 2005 | MYR | 0.17 | 0.19 | 0.17 | 0.1875 | 0.1875 | +0.018 (+10.29%) | 1,590,600 |
9 Dec 2005 | MYR | 0.16 | 0.1725 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 874,000 |