Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | MYR | 0.5273 | 0.5273 | 0.4773 | 0.4864 | 0.4864 | -0.041 (-7.76%) | 474,100 |
1 Dec 2005 | MYR | 0.5409 | 0.5409 | 0.5273 | 0.5273 | 0.5273 | -0.009 (-1.70%) | 178,200 |
30 Nov 2005 | MYR | 0.55 | 0.55 | 0.5364 | 0.5364 | 0.5364 | -0.009 (-1.67%) | 0 |
29 Nov 2005 | MYR | 0.5364 | 0.5455 | 0.5318 | 0.5455 | 0.5455 | +0.009 (+1.70%) | 9,020 |
28 Nov 2005 | MYR | 0.5364 | 0.5364 | 0.5364 | 0.5364 | 0.5364 | +0.005 (+0.86%) | 22,000 |
25 Nov 2005 | MYR | 0.55 | 0.55 | 0.5318 | 0.5318 | 0.5318 | -0.023 (-4.09%) | 394,680 |
24 Nov 2005 | MYR | 0.5545 | 0.5545 | 0.55 | 0.5545 | 0.5545 | 0.0 (0.0%) | 222,200 |
23 Nov 2005 | MYR | 0.55 | 0.5545 | 0.55 | 0.5545 | 0.5545 | -0.005 (-0.82%) | 169,400 |
22 Nov 2005 | MYR | 0.5545 | 0.5591 | 0.5545 | 0.5591 | 0.5591 | +0.009 (+1.65%) | 183,700 |
21 Nov 2005 | MYR | 0.5545 | 0.5545 | 0.5455 | 0.55 | 0.55 | -0.004 (-0.81%) | 79,200 |
18 Nov 2005 | MYR | 0.55 | 0.5591 | 0.55 | 0.5545 | 0.5545 | +0.009 (+1.65%) | 464,200 |
17 Nov 2005 | MYR | 0.5545 | 0.5545 | 0.5455 | 0.5455 | 0.5455 | -0.009 (-1.62%) | 314,600 |
16 Nov 2005 | MYR | 0.5455 | 0.5545 | 0.5455 | 0.5545 | 0.5545 | +0.004 (+0.82%) | 291,060 |
15 Nov 2005 | MYR | 0.5455 | 0.55 | 0.5455 | 0.55 | 0.55 | +0.004 (+0.82%) | 33,000 |
14 Nov 2005 | MYR | 0.5545 | 0.5545 | 0.5455 | 0.5455 | 0.5455 | 0.0 (0.0%) | 302,500 |
11 Nov 2005 | MYR | 0.5455 | 0.5455 | 0.5409 | 0.5455 | 0.5455 | +0.005 (+0.85%) | 176,000 |
10 Nov 2005 | MYR | 0.5455 | 0.55 | 0.5409 | 0.5409 | 0.5409 | -0.009 (-1.65%) | 214,720 |
9 Nov 2005 | MYR | 0.55 | 0.55 | 0.5455 | 0.55 | 0.55 | 0.0 (0.0%) | 209,220 |
8 Nov 2005 | MYR | 0.5591 | 0.5591 | 0.55 | 0.55 | 0.55 | +0.004 (+0.82%) | 7,040 |
7 Nov 2005 | MYR | 0.5545 | 0.5864 | 0.5455 | 0.5455 | 0.5455 | 0.0 (0.0%) | 279,400 |
2 Nov 2005 | MYR | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 0.0 (0.0%) | 55,000 |
31 Oct 2005 | MYR | 0.5455 | 0.5455 | 0.5409 | 0.5455 | 0.5455 | +0.005 (+0.85%) | 192,500 |
28 Oct 2005 | MYR | 0.5364 | 0.5409 | 0.5364 | 0.5409 | 0.5409 | 0.0 (0.0%) | 301,400 |
27 Oct 2005 | MYR | 0.55 | 0.55 | 0.5318 | 0.5409 | 0.5409 | -0.018 (-3.26%) | 689,700 |
26 Oct 2005 | MYR | 0.5636 | 0.5636 | 0.5591 | 0.5591 | 0.5591 | -0.004 (-0.80%) | 79,200 |
25 Oct 2005 | MYR | 0.5727 | 0.5727 | 0.5636 | 0.5636 | 0.5636 | -0.009 (-1.59%) | 132,000 |
24 Oct 2005 | MYR | 0.5773 | 0.5773 | 0.5727 | 0.5727 | 0.5727 | 0.0 (0.0%) | 112,200 |
21 Oct 2005 | MYR | 0.5682 | 0.5727 | 0.5682 | 0.5727 | 0.5727 | +0.004 (+0.79%) | 16,060 |
20 Oct 2005 | MYR | 0.5773 | 0.5818 | 0.5682 | 0.5682 | 0.5682 | -0.009 (-1.58%) | 1,352,780 |
19 Oct 2005 | MYR | 0.5864 | 0.5864 | 0.5773 | 0.5773 | 0.5773 | -0.023 (-3.78%) | 30,800 |