Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2006 | MYR | 4.12 | 4.12 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 3,984,900 |
6 Jan 2006 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 635,900 |
5 Jan 2006 | MYR | 4.08 | 4.14 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,004,800 |
4 Jan 2006 | MYR | 4.02 | 4.08 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 208,600 |
3 Jan 2006 | MYR | 4.02 | 4.02 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 56,400 |
30 Dec 2005 | MYR | 4 | 4.04 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 700,600 |
29 Dec 2005 | MYR | 3.98 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 810,100 |
28 Dec 2005 | MYR | 3.98 | 4 | 3.98 | 4 | 4 | +0.04 (+1.01%) | 1,112,300 |
27 Dec 2005 | MYR | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 119,200 |
23 Dec 2005 | MYR | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 319,500 |
22 Dec 2005 | MYR | 4.04 | 4.04 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 582,200 |
21 Dec 2005 | MYR | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 201,500 |
20 Dec 2005 | MYR | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 362,600 |
19 Dec 2005 | MYR | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,009,200 |
16 Dec 2005 | MYR | 3.96 | 4 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 188,400 |
15 Dec 2005 | MYR | 4 | 4 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 222,100 |
14 Dec 2005 | MYR | 4.06 | 4.06 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 753,000 |
13 Dec 2005 | MYR | 4.1 | 4.1 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 689,200 |
12 Dec 2005 | MYR | 4.1 | 4.12 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 997,500 |
9 Dec 2005 | MYR | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 733,500 |
8 Dec 2005 | MYR | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 980,900 |
7 Dec 2005 | MYR | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,431,100 |
6 Dec 2005 | MYR | 4.08 | 4.08 | 4 | 4 | 4 | -0.12 (-2.91%) | 1,134,700 |
5 Dec 2005 | MYR | 3.96 | 4.12 | 3.96 | 4.12 | 4.12 | +0.16 (+4.04%) | 3,769,000 |
2 Dec 2005 | MYR | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 3,639,900 |
1 Dec 2005 | MYR | 3.72 | 3.96 | 3.72 | 3.96 | 3.96 | +0.24 (+6.45%) | 4,254,500 |
30 Nov 2005 | MYR | 3.64 | 3.76 | 3.64 | 3.72 | 3.72 | +0.08 (+2.20%) | 2,371,700 |
29 Nov 2005 | MYR | 3.64 | 3.68 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 251,200 |
28 Nov 2005 | MYR | 3.6 | 3.72 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 1,061,300 |
25 Nov 2005 | MYR | 3.64 | 3.64 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 668,400 |