Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 244,000 |
8 Dec 2005 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 197,000 |
7 Dec 2005 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 168,000 |
6 Dec 2005 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 123,000 |
5 Dec 2005 | MYR | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 128,200 |
2 Dec 2005 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 52,000 |
1 Dec 2005 | MYR | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 104,000 |
30 Nov 2005 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 97,000 |
29 Nov 2005 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 147,000 |
28 Nov 2005 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 109,500 |
25 Nov 2005 | MYR | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 112,000 |
24 Nov 2005 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 120,000 |
23 Nov 2005 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 18,000 |
22 Nov 2005 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 22,000 |
21 Nov 2005 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,000 |
18 Nov 2005 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 16,000 |
17 Nov 2005 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 10,000 |
16 Nov 2005 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 22,100 |
15 Nov 2005 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 0 |
14 Nov 2005 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 3,900 |
11 Nov 2005 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,200 |
10 Nov 2005 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 32,000 |
9 Nov 2005 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 19,000 |
8 Nov 2005 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 70,000 |
7 Nov 2005 | MYR | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 15,000 |
2 Nov 2005 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,000 |
31 Oct 2005 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 0 |
28 Oct 2005 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 0 |
27 Oct 2005 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 8,000 |
26 Oct 2005 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 22,700 |