Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | MYR | 0.2028 | 0.2028 | 0.2014 | 0.2028 | 0.2028 | 0.0 (0.0%) | 395,640 |
30 Nov 2005 | MYR | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 18,000 |
29 Nov 2005 | MYR | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 180,000 |
28 Nov 2005 | MYR | 0.2042 | 0.2042 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 0 |
25 Nov 2005 | MYR | 0.2042 | 0.2042 | 0.2028 | 0.2028 | 0.2028 | -0.003 (-1.36%) | 0 |
24 Nov 2005 | MYR | 0.2028 | 0.2056 | 0.2028 | 0.2056 | 0.2056 | 0.0 (0.0%) | 93,600 |
23 Nov 2005 | MYR | 0.2028 | 0.2056 | 0.2028 | 0.2056 | 0.2056 | +0.004 (+2.09%) | 79,200 |
22 Nov 2005 | MYR | 0.2028 | 0.2028 | 0.2014 | 0.2014 | 0.2014 | -0.003 (-1.37%) | 72,000 |
21 Nov 2005 | MYR | 0.2042 | 0.2042 | 0.2042 | 0.2042 | 0.2042 | +0.001 (+0.69%) | 14,400 |
18 Nov 2005 | MYR | 0.2014 | 0.2028 | 0.2014 | 0.2028 | 0.2028 | +0.001 (+0.70%) | 133,200 |
17 Nov 2005 | MYR | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 216,000 |
16 Nov 2005 | MYR | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 80,280 |
15 Nov 2005 | MYR | 0.2028 | 0.2028 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 0 |
14 Nov 2005 | MYR | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 216,000 |
11 Nov 2005 | MYR | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 180,000 |
10 Nov 2005 | MYR | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 144,000 |
9 Nov 2005 | MYR | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | +0.001 (+0.70%) | 154,800 |
8 Nov 2005 | MYR | 0.1972 | 0.2 | 0.1972 | 0.2 | 0.2 | 0.0 (0.0%) | 154,440 |
7 Nov 2005 | MYR | 0.1972 | 0.2 | 0.1972 | 0.2 | 0.2 | +0.003 (+1.42%) | 237,960 |
2 Nov 2005 | MYR | 0.2 | 0.2 | 0.1972 | 0.1972 | 0.1972 | -0.006 (-2.76%) | 0 |
31 Oct 2005 | MYR | 0.1958 | 0.2028 | 0.1958 | 0.2028 | 0.2028 | +0.007 (+3.58%) | 61,560 |
28 Oct 2005 | MYR | 0.1958 | 0.1958 | 0.1958 | 0.1958 | 0.1958 | 0.0 (0.0%) | 273,600 |
27 Oct 2005 | MYR | 0.1972 | 0.1972 | 0.1958 | 0.1958 | 0.1958 | -0.001 (-0.71%) | 0 |
26 Oct 2005 | MYR | 0.1958 | 0.1972 | 0.1958 | 0.1972 | 0.1972 | +0.001 (+0.72%) | 100,800 |
25 Oct 2005 | MYR | 0.1958 | 0.1958 | 0.1958 | 0.1958 | 0.1958 | 0.0 (0.0%) | 255,600 |
24 Oct 2005 | MYR | 0.1958 | 0.1958 | 0.1958 | 0.1958 | 0.1958 | +0.001 (+0.72%) | 255,600 |
21 Oct 2005 | MYR | 0.1944 | 0.1958 | 0.1944 | 0.1944 | 0.1944 | 0.0 (0.0%) | 21,600 |
20 Oct 2005 | MYR | 0.1944 | 0.1944 | 0.1931 | 0.1944 | 0.1944 | 0.0 (0.0%) | 414,000 |
19 Oct 2005 | MYR | 0.1944 | 0.1944 | 0.1944 | 0.1944 | 0.1944 | 0.0 (0.0%) | 129,600 |
18 Oct 2005 | MYR | 0.1944 | 0.1944 | 0.1944 | 0.1944 | 0.1944 | +0.001 (+0.67%) | 655,200 |