Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Dec 2005 | MYR | 0.165 | 0.165 | 0.1575 | 0.16 | 0.16 | -0.003 (-1.54%) | 301,200 |
7 Dec 2005 | MYR | 0.1575 | 0.1625 | 0.155 | 0.1625 | 0.1625 | +0.007 (+4.84%) | 160,800 |
6 Dec 2005 | MYR | 0.1575 | 0.16 | 0.155 | 0.155 | 0.155 | -0.003 (-1.59%) | 241,200 |
5 Dec 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.1575 | 0.1575 | 0.0 (0.0%) | 382,000 |
2 Dec 2005 | MYR | 0.1625 | 0.1625 | 0.1575 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 26,800 |
1 Dec 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.007 (-4.62%) | 378,000 |
30 Nov 2005 | MYR | 0.165 | 0.17 | 0.16 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 1,244,800 |
29 Nov 2005 | MYR | 0.165 | 0.1675 | 0.1575 | 0.16 | 0.16 | +0.003 (+1.59%) | 734,000 |
28 Nov 2005 | MYR | 0.1675 | 0.1725 | 0.1575 | 0.1575 | 0.1575 | -0.013 (-7.35%) | 576,000 |
25 Nov 2005 | MYR | 0.1625 | 0.1725 | 0.1575 | 0.17 | 0.17 | +0.007 (+4.62%) | 2,065,000 |
24 Nov 2005 | MYR | 0.165 | 0.17 | 0.1575 | 0.1625 | 0.1625 | -0.01 (-5.80%) | 608,000 |
23 Nov 2005 | MYR | 0.16 | 0.175 | 0.1575 | 0.1725 | 0.1725 | +0.015 (+9.52%) | 2,141,400 |
22 Nov 2005 | MYR | 0.1425 | 0.16 | 0.14 | 0.1575 | 0.1575 | +0.01 (+6.78%) | 1,342,400 |
21 Nov 2005 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | +0.007 (+5.36%) | 4,000 |
18 Nov 2005 | MYR | 0.135 | 0.14 | 0.1275 | 0.14 | 0.14 | -0.003 (-1.75%) | 172,000 |
17 Nov 2005 | MYR | 0.1425 | 0.1425 | 0.1325 | 0.1425 | 0.1425 | +0.003 (+1.79%) | 110,000 |
16 Nov 2005 | MYR | 0.145 | 0.145 | 0.13 | 0.14 | 0.14 | +0.015 (+12%) | 64,000 |
15 Nov 2005 | MYR | 0.14 | 0.14 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 0 |
14 Nov 2005 | MYR | 0.1375 | 0.14 | 0.1325 | 0.14 | 0.14 | +0.007 (+5.66%) | 106,000 |
11 Nov 2005 | MYR | 0.1425 | 0.1425 | 0.1325 | 0.1325 | 0.1325 | -0.013 (-8.62%) | 34,000 |
10 Nov 2005 | MYR | 0.145 | 0.145 | 0.1425 | 0.145 | 0.145 | -0.003 (-1.69%) | 40,000 |
9 Nov 2005 | MYR | 0.1475 | 0.15 | 0.135 | 0.1475 | 0.1475 | +0.028 (+22.92%) | 182,000 |
8 Nov 2005 | MYR | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 0 |
7 Nov 2005 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | +0.007 (+5.66%) | 136,000 |
2 Nov 2005 | MYR | 0.1425 | 0.1425 | 0.1325 | 0.1325 | 0.1325 | +0.005 (+3.92%) | 0 |
31 Oct 2005 | MYR | 0.145 | 0.145 | 0.1275 | 0.1275 | 0.1275 | -0.003 (-1.92%) | 0 |
28 Oct 2005 | MYR | 0.1425 | 0.1425 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 0 |