Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 15,510 |
5 Dec 2005 | MYR | 1.7273 | 1.7273 | 1.7 | 1.7 | 1.7 | -0.009 (-0.53%) | 0 |
2 Dec 2005 | MYR | 1.7273 | 1.7273 | 1.7 | 1.7091 | 1.7091 | +0.009 (+0.54%) | 9,900 |
1 Dec 2005 | MYR | 1.7091 | 1.7091 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 16,500 |
30 Nov 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 41,250 |
29 Nov 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 6,600 |
28 Nov 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,200 |
25 Nov 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 1,100 |
24 Nov 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.027 (-1.58%) | 5,500 |
23 Nov 2005 | MYR | 1.7 | 1.7273 | 1.7 | 1.7273 | 1.7273 | +0.009 (+0.53%) | 17,050 |
22 Nov 2005 | MYR | 1.7 | 1.7273 | 1.7 | 1.7182 | 1.7182 | +0.018 (+1.07%) | 7,150 |
21 Nov 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.018 (+1.08%) | 5,500 |
18 Nov 2005 | MYR | 1.6818 | 1.6818 | 1.6818 | 1.6818 | 1.6818 | -0.018 (-1.07%) | 5,060 |
17 Nov 2005 | MYR | 1.7091 | 1.7091 | 1.6909 | 1.7 | 1.7 | -0.054 (-3.11%) | 14,300 |
16 Nov 2005 | MYR | 1.7 | 1.7545 | 1.7 | 1.7545 | 1.7545 | +0.036 (+2.11%) | 22,110 |
15 Nov 2005 | MYR | 1.7 | 1.7182 | 1.6909 | 1.7182 | 1.7182 | -0.027 (-1.56%) | 20,350 |
14 Nov 2005 | MYR | 1.7636 | 1.7636 | 1.7455 | 1.7455 | 1.7455 | +0.018 (+1.05%) | 20,350 |
11 Nov 2005 | MYR | 1.7273 | 1.7273 | 1.7273 | 1.7273 | 1.7273 | -0.045 (-2.56%) | 7,700 |
10 Nov 2005 | MYR | 1.7364 | 1.7727 | 1.7273 | 1.7727 | 1.7727 | -0.036 (-2.01%) | 25,300 |
9 Nov 2005 | MYR | 1.7455 | 1.8091 | 1.7364 | 1.8091 | 1.8091 | 0.0 (0.0%) | 23,650 |
8 Nov 2005 | MYR | 1.7727 | 1.8091 | 1.7727 | 1.8091 | 1.8091 | +0.055 (+3.11%) | 6,600 |
7 Nov 2005 | MYR | 1.8091 | 1.8091 | 1.7545 | 1.7545 | 1.7545 | -0.055 (-3.02%) | 0 |
2 Nov 2005 | MYR | 1.7273 | 1.8091 | 1.7273 | 1.8091 | 1.8091 | +0.073 (+4.19%) | 19,800 |
31 Oct 2005 | MYR | 1.7091 | 1.7364 | 1.6909 | 1.7364 | 1.7364 | +0.009 (+0.53%) | 14,410 |
28 Oct 2005 | MYR | 1.8091 | 1.8091 | 1.7273 | 1.7273 | 1.7273 | -0.082 (-4.52%) | 6,050 |
27 Oct 2005 | MYR | 1.8091 | 1.8091 | 1.8091 | 1.8091 | 1.8091 | 0.0 (0.0%) | 550 |
26 Oct 2005 | MYR | 1.7727 | 1.8091 | 1.7727 | 1.8091 | 1.8091 | +0.018 (+1.02%) | 15,400 |
25 Oct 2005 | MYR | 1.7273 | 1.8 | 1.7273 | 1.7909 | 1.7909 | +0.036 (+2.07%) | 6,600 |
24 Oct 2005 | MYR | 1.7727 | 1.7727 | 1.7545 | 1.7545 | 1.7545 | -0.045 (-2.53%) | 4,400 |
21 Oct 2005 | MYR | 1.7455 | 1.8 | 1.7455 | 1.8 | 1.8 | -0.018 (-1.00%) | 11,000 |