Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2005 | MYR | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 14,800 |
16 Dec 2005 | MYR | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | +0.04 (+0.98%) | 10,300 |
15 Dec 2005 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 17,000 |
14 Dec 2005 | MYR | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 52,700 |
13 Dec 2005 | MYR | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 7,700 |
12 Dec 2005 | MYR | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 7,000 |
9 Dec 2005 | MYR | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,100 |
8 Dec 2005 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 14,000 |
7 Dec 2005 | MYR | 4.12 | 4.18 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 43,400 |
6 Dec 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 15,500 |
5 Dec 2005 | MYR | 4.1 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 23,000 |
2 Dec 2005 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 49,500 |
1 Dec 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 1,000 |
30 Nov 2005 | MYR | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 73,900 |
29 Nov 2005 | MYR | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | +0.1 (+2.45%) | 13,500 |
28 Nov 2005 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,200 |
25 Nov 2005 | MYR | 4.06 | 4.1 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 22,200 |
24 Nov 2005 | MYR | 4.08 | 4.1 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 19,700 |
23 Nov 2005 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 41,600 |
22 Nov 2005 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 60,000 |
21 Nov 2005 | MYR | 4.1 | 4.2 | 4.1 | 4.18 | 4.18 | +0.1 (+2.45%) | 65,600 |
18 Nov 2005 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 14,200 |
17 Nov 2005 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.04 (+0.99%) | 7,000 |
16 Nov 2005 | MYR | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | +0.02 (+0.50%) | 171,000 |
15 Nov 2005 | MYR | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 44,000 |
14 Nov 2005 | MYR | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 15,900 |
11 Nov 2005 | MYR | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 7,100 |
10 Nov 2005 | MYR | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 27,100 |
9 Nov 2005 | MYR | 4.1 | 4.18 | 4.08 | 4.18 | 4.18 | 0.0 (0.0%) | 28,800 |
8 Nov 2005 | MYR | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 80,900 |