Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2006 | MYR | 0.85 | 0.875 | 0.82 | 0.865 | 0.865 | +0.015 (+1.76%) | 2,117,600 |
20 Jan 2006 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,121,800 |
19 Jan 2006 | MYR | 0.87 | 0.875 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,465,800 |
18 Jan 2006 | MYR | 0.85 | 0.875 | 0.83 | 0.87 | 0.87 | +0.015 (+1.75%) | 4,479,400 |
17 Jan 2006 | MYR | 0.83 | 0.855 | 0.825 | 0.855 | 0.855 | +0.025 (+3.01%) | 4,112,800 |
16 Jan 2006 | MYR | 0.82 | 0.835 | 0.805 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,533,600 |
13 Jan 2006 | MYR | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,927,200 |
12 Jan 2006 | MYR | 0.835 | 0.855 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 6,397,800 |
11 Jan 2006 | MYR | 0.785 | 0.83 | 0.78 | 0.825 | 0.825 | +0.055 (+7.14%) | 6,593,200 |
10 Jan 2006 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.77 | 0.785 | 0.76 | 0.77 | 0.77 | +0.015 (+1.99%) | 3,412,200 |
6 Jan 2006 | MYR | 0.755 | 0.77 | 0.755 | 0.755 | 0.755 | +0.01 (+1.34%) | 2,726,000 |
5 Jan 2006 | MYR | 0.71 | 0.75 | 0.71 | 0.745 | 0.745 | +0.04 (+5.67%) | 3,319,800 |
4 Jan 2006 | MYR | 0.7 | 0.71 | 0.7 | 0.705 | 0.705 | +0.01 (+1.44%) | 748,800 |
3 Jan 2006 | MYR | 0.7 | 0.7 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 450,000 |
30 Dec 2005 | MYR | 0.71 | 0.71 | 0.69 | 0.695 | 0.695 | -0.01 (-1.42%) | 407,400 |
29 Dec 2005 | MYR | 0.695 | 0.71 | 0.695 | 0.705 | 0.705 | +0.015 (+2.17%) | 858,000 |
28 Dec 2005 | MYR | 0.695 | 0.7 | 0.69 | 0.69 | 0.69 | +0.005 (+0.73%) | 661,800 |
27 Dec 2005 | MYR | 0.72 | 0.725 | 0.68 | 0.685 | 0.685 | -0.035 (-4.86%) | 1,785,000 |
23 Dec 2005 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 656,000 |
22 Dec 2005 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 1,038,400 |
21 Dec 2005 | MYR | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,223,400 |
20 Dec 2005 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 1,214,600 |
19 Dec 2005 | MYR | 0.745 | 0.75 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 350,200 |
16 Dec 2005 | MYR | 0.735 | 0.745 | 0.73 | 0.745 | 0.745 | +0.01 (+1.36%) | 1,133,600 |
15 Dec 2005 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 530,800 |
14 Dec 2005 | MYR | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.025 (-3.27%) | 1,029,200 |
13 Dec 2005 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.03 (+4.08%) | 2,070,400 |
12 Dec 2005 | MYR | 0.73 | 0.74 | 0.73 | 0.735 | 0.735 | +0.01 (+1.38%) | 1,003,400 |
9 Dec 2005 | MYR | 0.72 | 0.73 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 604,200 |