Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2006 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 201,100 |
12 Jan 2006 | MYR | 0.415 | 0.415 | 0.385 | 0.385 | 0.385 | -0.02 (-4.94%) | 397,000 |
11 Jan 2006 | MYR | 0.385 | 0.41 | 0.38 | 0.405 | 0.405 | +0.02 (+5.19%) | 595,100 |
10 Jan 2006 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 450,100 |
6 Jan 2006 | MYR | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 241,200 |
5 Jan 2006 | MYR | 0.36 | 0.39 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 1,080,700 |
4 Jan 2006 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 570,400 |
3 Jan 2006 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 225,400 |
30 Dec 2005 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 37,200 |
29 Dec 2005 | MYR | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 225,200 |
28 Dec 2005 | MYR | 0.36 | 0.395 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 2,402,800 |
27 Dec 2005 | MYR | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 164,600 |
23 Dec 2005 | MYR | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 772,500 |
22 Dec 2005 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 58,600 |
21 Dec 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 99,000 |
20 Dec 2005 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 235,000 |
19 Dec 2005 | MYR | 0.37 | 0.38 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,267,800 |
16 Dec 2005 | MYR | 0.36 | 0.37 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 473,100 |
15 Dec 2005 | MYR | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 50,500 |
14 Dec 2005 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 43,500 |
13 Dec 2005 | MYR | 0.355 | 0.38 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 806,100 |
12 Dec 2005 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 24,000 |
9 Dec 2005 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 17,000 |
8 Dec 2005 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 38,500 |
7 Dec 2005 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 70,100 |
6 Dec 2005 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 25,000 |
5 Dec 2005 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 42,100 |
2 Dec 2005 | MYR | 0.355 | 0.4 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 177,700 |
1 Dec 2005 | MYR | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 65,400 |