Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | MYR | 0.755 | 0.755 | 0.72 | 0.725 | 0.725 | -0.03 (-3.97%) | 1,521,800 |
7 Dec 2005 | MYR | 0.725 | 0.755 | 0.72 | 0.755 | 0.755 | +0.045 (+6.34%) | 1,846,000 |
6 Dec 2005 | MYR | 0.695 | 0.72 | 0.695 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,531,000 |
5 Dec 2005 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 314,400 |
2 Dec 2005 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | +0.01 (+1.47%) | 538,800 |
1 Dec 2005 | MYR | 0.685 | 0.71 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 568,200 |
30 Nov 2005 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 342,200 |
29 Nov 2005 | MYR | 0.685 | 0.685 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 422,000 |
28 Nov 2005 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 210,000 |
25 Nov 2005 | MYR | 0.675 | 0.69 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 226,200 |
24 Nov 2005 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | 0.0 (0.0%) | 622,000 |
23 Nov 2005 | MYR | 0.685 | 0.69 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 1,418,200 |
22 Nov 2005 | MYR | 0.695 | 0.695 | 0.68 | 0.685 | 0.685 | -0.01 (-1.44%) | 870,800 |
21 Nov 2005 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | +0.01 (+1.46%) | 906,000 |
18 Nov 2005 | MYR | 0.695 | 0.705 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 758,800 |
17 Nov 2005 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 332,800 |
16 Nov 2005 | MYR | 0.685 | 0.69 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 314,400 |
15 Nov 2005 | MYR | 0.67 | 0.69 | 0.665 | 0.69 | 0.69 | +0.02 (+2.99%) | 163,400 |
14 Nov 2005 | MYR | 0.67 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 656,200 |
11 Nov 2005 | MYR | 0.675 | 0.685 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 194,400 |
10 Nov 2005 | MYR | 0.7 | 0.7 | 0.66 | 0.675 | 0.675 | -0.025 (-3.57%) | 483,800 |
9 Nov 2005 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 286,400 |
8 Nov 2005 | MYR | 0.71 | 0.725 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,804,400 |
7 Nov 2005 | MYR | 0.71 | 0.715 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 748,200 |
2 Nov 2005 | MYR | 0.695 | 0.705 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 485,000 |
31 Oct 2005 | MYR | 0.695 | 0.695 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 975,800 |
28 Oct 2005 | MYR | 0.705 | 0.71 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 742,400 |
27 Oct 2005 | MYR | 0.7 | 0.715 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 815,000 |
26 Oct 2005 | MYR | 0.69 | 0.705 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 112,000 |
25 Oct 2005 | MYR | 0.685 | 0.7 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 272,400 |