Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2006 | MYR | 4.46 | 4.5 | 4.46 | 4.5 | 4.5 | +0.04 (+0.90%) | 8,600 |
4 Jan 2006 | MYR | 4.5 | 4.5 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
3 Jan 2006 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 10,000 |
30 Dec 2005 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 28,000 |
29 Dec 2005 | MYR | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 222,200 |
28 Dec 2005 | MYR | 4.5 | 4.5 | 4.48 | 4.48 | 4.48 | -0.02 (-0.44%) | 46,800 |
27 Dec 2005 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 10,000 |
23 Dec 2005 | MYR | 4.5 | 4.52 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 150,000 |
22 Dec 2005 | MYR | 4.54 | 4.54 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
21 Dec 2005 | MYR | 4.52 | 4.52 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 307,000 |
20 Dec 2005 | MYR | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.02 (-0.44%) | 239,000 |
19 Dec 2005 | MYR | 4.52 | 4.56 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 121,500 |
16 Dec 2005 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 15,000 |
15 Dec 2005 | MYR | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.04 (-0.88%) | 15,000 |
14 Dec 2005 | MYR | 4.76 | 4.76 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
13 Dec 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 14,000 |
12 Dec 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 1,000 |
9 Dec 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 1,000 |
8 Dec 2005 | MYR | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | +0.02 (+0.44%) | 0 |
7 Dec 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 5,000 |
6 Dec 2005 | MYR | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 466,500 |
5 Dec 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 53,500 |
2 Dec 2005 | MYR | 4.6 | 4.6 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 12,000 |
1 Dec 2005 | MYR | 4.76 | 4.76 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 0 |
30 Nov 2005 | MYR | 4.6 | 4.62 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 2,100 |
29 Nov 2005 | MYR | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
28 Nov 2005 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 7,600 |
25 Nov 2005 | MYR | 4.66 | 4.7 | 4.66 | 4.7 | 4.7 | +0.1 (+2.17%) | 35,000 |
24 Nov 2005 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 4,000 |
23 Nov 2005 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 7,700 |