Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2006 | MYR | 1.83 | 1.94 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 3,784,300 |
10 Jan 2006 | MYR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 1.8 | 1.86 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 1,634,700 |
6 Jan 2006 | MYR | 1.78 | 1.85 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,527,100 |
5 Jan 2006 | MYR | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 2,153,900 |
4 Jan 2006 | MYR | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 454,800 |
3 Jan 2006 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 81,100 |
30 Dec 2005 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,628,600 |
29 Dec 2005 | MYR | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 684,900 |
28 Dec 2005 | MYR | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,741,100 |
27 Dec 2005 | MYR | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 711,500 |
23 Dec 2005 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 316,500 |
22 Dec 2005 | MYR | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 203,100 |
21 Dec 2005 | MYR | 1.6 | 1.74 | 1.6 | 1.72 | 1.72 | +0.1 (+6.17%) | 2,688,900 |
20 Dec 2005 | MYR | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 221,400 |
19 Dec 2005 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 136,600 |
16 Dec 2005 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 217,900 |
15 Dec 2005 | MYR | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 191,400 |
14 Dec 2005 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 174,300 |
13 Dec 2005 | MYR | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 62,000 |
12 Dec 2005 | MYR | 1.59 | 1.67 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 373,500 |
9 Dec 2005 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 33,900 |
8 Dec 2005 | MYR | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 121,800 |
7 Dec 2005 | MYR | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 596,000 |
6 Dec 2005 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 476,500 |
5 Dec 2005 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 48,300 |
2 Dec 2005 | MYR | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 459,800 |
1 Dec 2005 | MYR | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,077,100 |
30 Nov 2005 | MYR | 1.63 | 1.64 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 632,900 |
29 Nov 2005 | MYR | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 314,400 |