Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2006 | MYR | 0.5136 | 0.5182 | 0.5091 | 0.5136 | 0.5136 | 0.0 (0.0%) | 117,700 |
16 Jan 2006 | MYR | 0.5136 | 0.5136 | 0.5091 | 0.5136 | 0.5136 | -0.005 (-0.89%) | 116,600 |
13 Jan 2006 | MYR | 0.5364 | 0.5364 | 0.5182 | 0.5182 | 0.5182 | -0.018 (-3.39%) | 136,400 |
12 Jan 2006 | MYR | 0.5318 | 0.5364 | 0.5273 | 0.5364 | 0.5364 | +0.014 (+2.62%) | 557,260 |
11 Jan 2006 | MYR | 0.5227 | 0.5318 | 0.5182 | 0.5227 | 0.5227 | 0.0 (0.0%) | 1,204,720 |
10 Jan 2006 | MYR | 0.5227 | 0.5227 | 0.5227 | 0.5227 | 0.5227 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.5364 | 0.55 | 0.5136 | 0.5227 | 0.5227 | -0.014 (-2.55%) | 836,440 |
6 Jan 2006 | MYR | 0.5 | 0.5364 | 0.5 | 0.5364 | 0.5364 | +0.045 (+9.27%) | 685,300 |
5 Jan 2006 | MYR | 0.4727 | 0.5 | 0.4727 | 0.4909 | 0.4909 | +0.023 (+4.85%) | 431,640 |
4 Jan 2006 | MYR | 0.4545 | 0.4682 | 0.4545 | 0.4682 | 0.4682 | +0.016 (+3.52%) | 141,020 |
3 Jan 2006 | MYR | 0.4523 | 0.4523 | 0.45 | 0.4523 | 0.4523 | +0.002 (+0.51%) | 444,400 |
30 Dec 2005 | MYR | 0.4545 | 0.4545 | 0.45 | 0.45 | 0.45 | -0.004 (-0.99%) | 2,202,420 |
29 Dec 2005 | MYR | 0.4523 | 0.4545 | 0.4523 | 0.4545 | 0.4545 | +0.002 (+0.49%) | 2,488,420 |
28 Dec 2005 | MYR | 0.4545 | 0.4545 | 0.4455 | 0.4523 | 0.4523 | -0.002 (-0.48%) | 988,020 |
27 Dec 2005 | MYR | 0.4682 | 0.4682 | 0.4545 | 0.4545 | 0.4545 | -0.014 (-2.93%) | 339,900 |
23 Dec 2005 | MYR | 0.4591 | 0.4682 | 0.4545 | 0.4682 | 0.4682 | +0.014 (+3.01%) | 250,140 |
22 Dec 2005 | MYR | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | +0.002 (+0.49%) | 35,200 |
21 Dec 2005 | MYR | 0.4523 | 0.4545 | 0.4523 | 0.4523 | 0.4523 | 0.0 (0.0%) | 81,180 |
20 Dec 2005 | MYR | 0.4523 | 0.4591 | 0.4477 | 0.4523 | 0.4523 | +0.002 (+0.51%) | 739,640 |
19 Dec 2005 | MYR | 0.4477 | 0.4545 | 0.4455 | 0.45 | 0.45 | +0.002 (+0.51%) | 819,500 |
16 Dec 2005 | MYR | 0.45 | 0.45 | 0.4432 | 0.4477 | 0.4477 | -0.002 (-0.51%) | 825,000 |
15 Dec 2005 | MYR | 0.4545 | 0.4591 | 0.4477 | 0.45 | 0.45 | -0.002 (-0.51%) | 965,580 |
14 Dec 2005 | MYR | 0.4864 | 0.4864 | 0.45 | 0.4523 | 0.4523 | -0.029 (-6.12%) | 3,366,880 |
13 Dec 2005 | MYR | 0.4773 | 0.4864 | 0.4773 | 0.4818 | 0.4818 | 0.0 (0.0%) | 322,080 |
12 Dec 2005 | MYR | 0.4955 | 0.5 | 0.4773 | 0.4818 | 0.4818 | -0.018 (-3.64%) | 244,200 |
9 Dec 2005 | MYR | 0.5 | 0.5 | 0.4955 | 0.5 | 0.5 | +0.004 (+0.91%) | 540,540 |
8 Dec 2005 | MYR | 0.4955 | 0.5 | 0.4955 | 0.4955 | 0.4955 | -0.004 (-0.90%) | 372,900 |
7 Dec 2005 | MYR | 0.5 | 0.5227 | 0.4955 | 0.5 | 0.5 | -0.091 (-15.38%) | 70,400 |
6 Dec 2005 | MYR | 0.4864 | 0.5909 | 0.4864 | 0.5909 | 0.5909 | +0.104 (+21.48%) | 59,620 |
5 Dec 2005 | MYR | 0.4864 | 0.4909 | 0.4864 | 0.4864 | 0.4864 | 0.0 (0.0%) | 232,980 |