Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2005 | MYR | 0.19 | 0.2 | 0.18 | 0.2 | 0.2 | +0.01 (+5.26%) | 1,053,400 |
21 Dec 2005 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 247,500 |
20 Dec 2005 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | -0.005 (-2.50%) | 109,200 |
19 Dec 2005 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 183,800 |
16 Dec 2005 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 107,900 |
15 Dec 2005 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 6,400 |
14 Dec 2005 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 1,371,400 |
13 Dec 2005 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 546,900 |
12 Dec 2005 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 93,200 |
9 Dec 2005 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 36,700 |
8 Dec 2005 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 692,500 |
7 Dec 2005 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.005 (+2.44%) | 3,809,100 |
6 Dec 2005 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 43,600 |
5 Dec 2005 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 324,300 |
2 Dec 2005 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 798,000 |
1 Dec 2005 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 69,300 |
30 Nov 2005 | MYR | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 41,800 |
29 Nov 2005 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 66,200 |
28 Nov 2005 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 3,840,500 |
25 Nov 2005 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 31,900 |
24 Nov 2005 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 199,800 |
23 Nov 2005 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 108,400 |
22 Nov 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 13,000 |
21 Nov 2005 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 56,200 |
18 Nov 2005 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 124,500 |
17 Nov 2005 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 423,800 |
16 Nov 2005 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 130,700 |
15 Nov 2005 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 184,700 |
14 Nov 2005 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 28,700 |
11 Nov 2005 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 38,800 |