Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 55,000 |
14 Dec 2005 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 54,600 |
13 Dec 2005 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 145,300 |
12 Dec 2005 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 80,000 |
9 Dec 2005 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 89,800 |
8 Dec 2005 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,148,600 |
7 Dec 2005 | MYR | 0.31 | 0.315 | 0.28 | 0.295 | 0.295 | -0.015 (-4.84%) | 654,500 |
6 Dec 2005 | MYR | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -0.04 (-11.43%) | 116,700 |
5 Dec 2005 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 15,500 |
2 Dec 2005 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 44,700 |
1 Dec 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,900 |
30 Nov 2005 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 16,500 |
29 Nov 2005 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 8,100 |
28 Nov 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 10,900 |
25 Nov 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 2,000 |
24 Nov 2005 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 10,000 |
23 Nov 2005 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 3,000 |
22 Nov 2005 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 13,000 |
21 Nov 2005 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,000 |
18 Nov 2005 | MYR | 0.4 | 0.4 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 35,000 |
17 Nov 2005 | MYR | 0.4 | 0.4 | 0.365 | 0.365 | 0.365 | -0.075 (-17.05%) | 0 |
16 Nov 2005 | MYR | 0.36 | 0.5 | 0.36 | 0.44 | 0.44 | +0.075 (+20.55%) | 21,100 |
15 Nov 2005 | MYR | 0.375 | 0.375 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 29,200 |
14 Nov 2005 | MYR | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 25,900 |
11 Nov 2005 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 62,000 |
10 Nov 2005 | MYR | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 52,300 |
9 Nov 2005 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 8,000 |
8 Nov 2005 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 2,900 |
7 Nov 2005 | MYR | 0.375 | 0.395 | 0.37 | 0.395 | 0.395 | +0.02 (+5.33%) | 14,100 |
2 Nov 2005 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 11,000 |