Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | MYR | 3.5 | 3.5 | 3.475 | 3.5 | 3.5 | 0.0 (0.0%) | 122,000 |
14 Dec 2005 | MYR | 3.475 | 3.5 | 3.475 | 3.5 | 3.5 | 0.0 (0.0%) | 86,400 |
13 Dec 2005 | MYR | 3.475 | 3.5 | 3.475 | 3.5 | 3.5 | +0.025 (+0.72%) | 403,600 |
12 Dec 2005 | MYR | 3.475 | 3.475 | 3.45 | 3.475 | 3.475 | 0.0 (0.0%) | 297,000 |
9 Dec 2005 | MYR | 3.45 | 3.475 | 3.45 | 3.475 | 3.475 | +0.025 (+0.72%) | 148,000 |
8 Dec 2005 | MYR | 3.45 | 3.475 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 40,200 |
7 Dec 2005 | MYR | 3.475 | 3.475 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 64,000 |
6 Dec 2005 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 45,600 |
5 Dec 2005 | MYR | 3.45 | 3.475 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 334,000 |
2 Dec 2005 | MYR | 3.425 | 3.45 | 3.425 | 3.45 | 3.45 | 0.0 (0.0%) | 224,400 |
1 Dec 2005 | MYR | 3.45 | 3.45 | 3.425 | 3.45 | 3.45 | +0.025 (+0.73%) | 190,000 |
30 Nov 2005 | MYR | 3.45 | 3.475 | 3.425 | 3.425 | 3.425 | -0.025 (-0.72%) | 133,000 |
29 Nov 2005 | MYR | 3.45 | 3.45 | 3.425 | 3.45 | 3.45 | +0.025 (+0.73%) | 141,000 |
28 Nov 2005 | MYR | 3.425 | 3.45 | 3.425 | 3.425 | 3.425 | +0.025 (+0.74%) | 274,600 |
25 Nov 2005 | MYR | 3.4 | 3.425 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 249,200 |
24 Nov 2005 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 392,600 |
23 Nov 2005 | MYR | 3.375 | 3.425 | 3.375 | 3.4 | 3.4 | +0.025 (+0.74%) | 354,000 |
22 Nov 2005 | MYR | 3.375 | 3.4 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 32,600 |
21 Nov 2005 | MYR | 3.425 | 3.425 | 3.375 | 3.375 | 3.375 | -0.05 (-1.46%) | 56,000 |
18 Nov 2005 | MYR | 3.375 | 3.425 | 3.375 | 3.425 | 3.425 | +0.05 (+1.48%) | 232,000 |
17 Nov 2005 | MYR | 3.4 | 3.4 | 3.375 | 3.375 | 3.375 | -0.025 (-0.74%) | 61,600 |
16 Nov 2005 | MYR | 3.4 | 3.425 | 3.375 | 3.4 | 3.4 | +0.025 (+0.74%) | 62,200 |
15 Nov 2005 | MYR | 3.4 | 3.4 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 322,600 |
14 Nov 2005 | MYR | 3.35 | 3.375 | 3.35 | 3.375 | 3.375 | +0.025 (+0.75%) | 134,000 |
11 Nov 2005 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 211,800 |
10 Nov 2005 | MYR | 3.35 | 3.375 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 68,400 |
9 Nov 2005 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 94,600 |
8 Nov 2005 | MYR | 3.375 | 3.375 | 3.35 | 3.35 | 3.35 | -0.025 (-0.74%) | 7,000 |
7 Nov 2005 | MYR | 3.325 | 3.375 | 3.325 | 3.375 | 3.375 | +0.05 (+1.50%) | 13,200 |
2 Nov 2005 | MYR | 3.3 | 3.325 | 3.3 | 3.325 | 3.325 | +0.025 (+0.76%) | 26,000 |