Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | MYR | 7.5 | 7.5 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 4,000 |
23 Dec 2005 | MYR | 7.3 | 7.5 | 7.3 | 7.5 | 7.5 | +0.1 (+1.35%) | 16,000 |
22 Dec 2005 | MYR | 7.35 | 7.5 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 58,200 |
21 Dec 2005 | MYR | 7.25 | 7.35 | 7.25 | 7.3 | 7.3 | +0.1 (+1.39%) | 22,200 |
20 Dec 2005 | MYR | 7.35 | 7.35 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 49,700 |
19 Dec 2005 | MYR | 7.3 | 7.35 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 10,500 |
16 Dec 2005 | MYR | 7.2 | 7.25 | 7.15 | 7.25 | 7.25 | +0.1 (+1.40%) | 91,700 |
15 Dec 2005 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.05 (+0.70%) | 16,700 |
14 Dec 2005 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 4,200 |
13 Dec 2005 | MYR | 7.1 | 7.15 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 6,900 |
12 Dec 2005 | MYR | 7.1 | 7.15 | 7.05 | 7.15 | 7.15 | +0.15 (+2.14%) | 19,100 |
9 Dec 2005 | MYR | 7 | 7 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 21,500 |
8 Dec 2005 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 15,000 |
7 Dec 2005 | MYR | 7 | 7.1 | 7 | 7 | 7 | 0.0 (0.0%) | 38,500 |
6 Dec 2005 | MYR | 6.95 | 7 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 2,000 |
5 Dec 2005 | MYR | 6.9 | 6.95 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 22,000 |
2 Dec 2005 | MYR | 6.85 | 7 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 3,500 |
1 Dec 2005 | MYR | 6.95 | 6.95 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 29,500 |
30 Nov 2005 | MYR | 6.9 | 7 | 6.9 | 6.95 | 6.95 | 0.0 (0.0%) | 15,000 |
29 Nov 2005 | MYR | 6.95 | 7 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 20,200 |
28 Nov 2005 | MYR | 6.9 | 7 | 6.9 | 7 | 7 | +0.1 (+1.45%) | 49,700 |
25 Nov 2005 | MYR | 6.95 | 7 | 6.9 | 6.9 | 6.9 | -0.05 (-0.72%) | 15,000 |
24 Nov 2005 | MYR | 6.85 | 7 | 6.85 | 6.95 | 6.95 | +0.15 (+2.21%) | 59,600 |
23 Nov 2005 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 7,500 |
22 Nov 2005 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 8,000 |
21 Nov 2005 | MYR | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | +0.05 (+0.74%) | 18,100 |
18 Nov 2005 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | +0.1 (+1.49%) | 33,700 |
17 Nov 2005 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.1 (+1.52%) | 54,300 |
16 Nov 2005 | MYR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 34,000 |
15 Nov 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | +0.1 (+1.54%) | 1,100 |