Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | MYR | 1.05 | 1.05 | 1.025 | 1.05 | 1.05 | +0.025 (+2.44%) | 42,400 |
5 Dec 2005 | MYR | 1.05 | 1.075 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 69,200 |
2 Dec 2005 | MYR | 1.05 | 1.075 | 1.05 | 1.05 | 1.05 | -0.025 (-2.33%) | 41,960 |
1 Dec 2005 | MYR | 1.075 | 1.1 | 1.075 | 1.075 | 1.075 | -0.025 (-2.27%) | 47,000 |
30 Nov 2005 | MYR | 1.1 | 1.125 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 122,520 |
29 Nov 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 5,800 |
28 Nov 2005 | MYR | 1.1 | 1.1 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 17,200 |
25 Nov 2005 | MYR | 1.1 | 1.125 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 18,400 |
24 Nov 2005 | MYR | 1.075 | 1.125 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 16,080 |
23 Nov 2005 | MYR | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.025 (+2.33%) | 16,200 |
22 Nov 2005 | MYR | 1.1 | 1.1 | 1.075 | 1.075 | 1.075 | -0.025 (-2.27%) | 13,460 |
21 Nov 2005 | MYR | 1.1 | 1.125 | 1.1 | 1.1 | 1.1 | -0.025 (-2.22%) | 60,620 |
18 Nov 2005 | MYR | 1.05 | 1.125 | 1.05 | 1.125 | 1.125 | +0.075 (+7.14%) | 1,400 |
17 Nov 2005 | MYR | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.025 (-2.33%) | 118,980 |
16 Nov 2005 | MYR | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0.0 (0.0%) | 9,000 |
15 Nov 2005 | MYR | 1.1 | 1.1 | 1.075 | 1.075 | 1.075 | -0.025 (-2.27%) | 39,800 |
14 Nov 2005 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.025 (-2.22%) | 22,000 |
11 Nov 2005 | MYR | 1.125 | 1.125 | 1.1 | 1.125 | 1.125 | -0.025 (-2.17%) | 60,200 |
10 Nov 2005 | MYR | 1.125 | 1.15 | 1.125 | 1.15 | 1.15 | 0.0 (0.0%) | 13,400 |
9 Nov 2005 | MYR | 1.2 | 1.2 | 1.125 | 1.15 | 1.15 | -0.075 (-6.12%) | 116,200 |
8 Nov 2005 | MYR | 1.25 | 1.25 | 1.2 | 1.225 | 1.225 | -0.025 (-2%) | 117,000 |
7 Nov 2005 | MYR | 1.275 | 1.275 | 1.225 | 1.25 | 1.25 | 0.0 (0.0%) | 12,200 |
2 Nov 2005 | MYR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 11,600 |
31 Oct 2005 | MYR | 1.175 | 1.2 | 1.175 | 1.2 | 1.2 | +0.025 (+2.13%) | 16,480 |
28 Oct 2005 | MYR | 1.2 | 1.2 | 1.175 | 1.175 | 1.175 | -0.025 (-2.08%) | 32,100 |
27 Oct 2005 | MYR | 1.225 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 17,200 |
26 Oct 2005 | MYR | 1.2 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 19,600 |
25 Oct 2005 | MYR | 1.225 | 1.225 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 22,000 |
24 Oct 2005 | MYR | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 34,200 |
21 Oct 2005 | MYR | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | +0.025 (+2.04%) | 39,700 |