Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | MYR | 0.0658 | 0.0683 | 0.0658 | 0.0683 | 0.0683 | 0.0 (0.0%) | 138,600 |
8 Dec 2005 | MYR | 0.065 | 0.0683 | 0.0633 | 0.0683 | 0.0683 | +0.003 (+5.08%) | 492,600 |
7 Dec 2005 | MYR | 0.0667 | 0.0667 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
6 Dec 2005 | MYR | 0.0667 | 0.0667 | 0.065 | 0.065 | 0.065 | -0.002 (-2.55%) | 0 |
5 Dec 2005 | MYR | 0.065 | 0.0667 | 0.065 | 0.0667 | 0.0667 | +0.001 (+1.37%) | 84,000 |
2 Dec 2005 | MYR | 0.0667 | 0.0667 | 0.0658 | 0.0658 | 0.0658 | +0.001 (+1.23%) | 0 |
1 Dec 2005 | MYR | 0.0667 | 0.0667 | 0.065 | 0.065 | 0.065 | -0.002 (-2.55%) | 0 |
30 Nov 2005 | MYR | 0.0658 | 0.0667 | 0.065 | 0.0667 | 0.0667 | 0.0 (0.0%) | 241,800 |
29 Nov 2005 | MYR | 0.0658 | 0.0667 | 0.0658 | 0.0667 | 0.0667 | 0.0 (0.0%) | 618,000 |
28 Nov 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | -0.001 (-1.19%) | 1,008,000 |
25 Nov 2005 | MYR | 0.0658 | 0.0675 | 0.065 | 0.0675 | 0.0675 | +0.001 (+1.20%) | 390,600 |
24 Nov 2005 | MYR | 0.0658 | 0.0667 | 0.0658 | 0.0667 | 0.0667 | -0.002 (-2.34%) | 90,600 |
23 Nov 2005 | MYR | 0.0658 | 0.0683 | 0.0658 | 0.0683 | 0.0683 | +0.002 (+2.40%) | 123,600 |
22 Nov 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 30,000 |
21 Nov 2005 | MYR | 0.0667 | 0.0667 | 0.065 | 0.0667 | 0.0667 | 0.0 (0.0%) | 272,400 |
18 Nov 2005 | MYR | 0.0658 | 0.0667 | 0.0642 | 0.0667 | 0.0667 | 0.0 (0.0%) | 93,000 |
17 Nov 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 36,000 |
16 Nov 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0 (0.0%) | 126,600 |
15 Nov 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | -0.003 (-3.61%) | 120,000 |
14 Nov 2005 | MYR | 0.0667 | 0.0692 | 0.0667 | 0.0692 | 0.0692 | +0.003 (+3.75%) | 231,600 |
11 Nov 2005 | MYR | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | -0.002 (-2.34%) | 84,000 |
10 Nov 2005 | MYR | 0.0683 | 0.0683 | 0.0675 | 0.0683 | 0.0683 | +0.001 (+1.19%) | 150,600 |
9 Nov 2005 | MYR | 0.07 | 0.07 | 0.0675 | 0.0675 | 0.0675 | -0.003 (-3.57%) | 0 |
8 Nov 2005 | MYR | 0.0683 | 0.07 | 0.0683 | 0.07 | 0.07 | +0.002 (+2.49%) | 324,000 |
7 Nov 2005 | MYR | 0.0667 | 0.0683 | 0.0667 | 0.0683 | 0.0683 | +0.001 (+1.19%) | 175,800 |
2 Nov 2005 | MYR | 0.0708 | 0.0708 | 0.0675 | 0.0675 | 0.0675 | -0.003 (-3.57%) | 0 |
31 Oct 2005 | MYR | 0.0675 | 0.07 | 0.0675 | 0.07 | 0.07 | -0.001 (-1.13%) | 246,000 |
28 Oct 2005 | MYR | 0.07 | 0.0708 | 0.0683 | 0.0708 | 0.0708 | +0.001 (+1.14%) | 306,000 |
27 Oct 2005 | MYR | 0.0683 | 0.07 | 0.0675 | 0.07 | 0.07 | +0.002 (+2.49%) | 513,000 |
26 Oct 2005 | MYR | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | -0.001 (-1.30%) | 78,000 |