Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2006 | MYR | 0.165 | 0.17 | 0.1625 | 0.1625 | 0.1625 | -0.003 (-1.52%) | 445,400 |
5 Jan 2006 | MYR | 0.155 | 0.1675 | 0.155 | 0.165 | 0.165 | +0.013 (+8.20%) | 1,066,000 |
4 Jan 2006 | MYR | 0.15 | 0.1525 | 0.1475 | 0.1525 | 0.1525 | 0.0 (0.0%) | 208,200 |
3 Jan 2006 | MYR | 0.1525 | 0.155 | 0.145 | 0.1525 | 0.1525 | -0.005 (-3.17%) | 689,200 |
30 Dec 2005 | MYR | 0.1575 | 0.1575 | 0.155 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 160,000 |
29 Dec 2005 | MYR | 0.16 | 0.1625 | 0.16 | 0.16 | 0.16 | +0.003 (+1.59%) | 188,800 |
28 Dec 2005 | MYR | 0.1575 | 0.1575 | 0.15 | 0.1575 | 0.1575 | 0.0 (0.0%) | 903,000 |
27 Dec 2005 | MYR | 0.1675 | 0.1675 | 0.155 | 0.1575 | 0.1575 | -0.01 (-5.97%) | 1,116,200 |
23 Dec 2005 | MYR | 0.165 | 0.1675 | 0.165 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 52,800 |
22 Dec 2005 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 62,000 |
21 Dec 2005 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.007 (-4.35%) | 50,000 |
20 Dec 2005 | MYR | 0.165 | 0.1725 | 0.165 | 0.1725 | 0.1725 | +0.007 (+4.55%) | 121,800 |
19 Dec 2005 | MYR | 0.165 | 0.1675 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 60,600 |
16 Dec 2005 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.003 (-1.49%) | 177,200 |
15 Dec 2005 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 10,000 |
14 Dec 2005 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 80,000 |
13 Dec 2005 | MYR | 0.1675 | 0.17 | 0.165 | 0.17 | 0.17 | +0.003 (+1.49%) | 208,000 |
12 Dec 2005 | MYR | 0.1675 | 0.1675 | 0.1625 | 0.1675 | 0.1675 | 0.0 (0.0%) | 337,200 |
9 Dec 2005 | MYR | 0.17 | 0.17 | 0.165 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 260,000 |
8 Dec 2005 | MYR | 0.1725 | 0.1725 | 0.17 | 0.17 | 0.17 | -0.003 (-1.45%) | 86,000 |
7 Dec 2005 | MYR | 0.1675 | 0.175 | 0.1675 | 0.1725 | 0.1725 | +0.003 (+1.47%) | 1,689,200 |
6 Dec 2005 | MYR | 0.1675 | 0.1725 | 0.165 | 0.17 | 0.17 | +0.003 (+1.49%) | 1,687,800 |
5 Dec 2005 | MYR | 0.17 | 0.175 | 0.165 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 778,000 |
2 Dec 2005 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 299,200 |
1 Dec 2005 | MYR | 0.165 | 0.17 | 0.1625 | 0.17 | 0.17 | -0.003 (-1.45%) | 315,600 |
30 Nov 2005 | MYR | 0.175 | 0.175 | 0.1675 | 0.1725 | 0.1725 | -0.005 (-2.82%) | 853,400 |
29 Nov 2005 | MYR | 0.1775 | 0.18 | 0.17 | 0.1775 | 0.1775 | +0.003 (+1.43%) | 1,202,000 |
28 Nov 2005 | MYR | 0.1725 | 0.18 | 0.17 | 0.175 | 0.175 | -0.003 (-1.41%) | 296,200 |
25 Nov 2005 | MYR | 0.17 | 0.18 | 0.17 | 0.1775 | 0.1775 | 0.0 (0.0%) | 700,200 |
24 Nov 2005 | MYR | 0.18 | 0.19 | 0.17 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 3,426,600 |