Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2006 | MYR | 0.3833 | 0.4 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 111,000 |
30 Dec 2005 | MYR | 0.38 | 0.38 | 0.3767 | 0.38 | 0.38 | -0.003 (-0.86%) | 266,700 |
29 Dec 2005 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 21,000 |
28 Dec 2005 | MYR | 0.3833 | 0.3833 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 39,600 |
27 Dec 2005 | MYR | 0.3967 | 0.3967 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 118,200 |
23 Dec 2005 | MYR | 0.38 | 0.3867 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 129,300 |
22 Dec 2005 | MYR | 0.3833 | 0.3833 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 54,000 |
21 Dec 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.003 (-0.84%) | 70,500 |
20 Dec 2005 | MYR | 0.3967 | 0.3967 | 0.39 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 55,500 |
19 Dec 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.3967 | 0.3967 | 0.0 (0.0%) | 52,500 |
16 Dec 2005 | MYR | 0.4 | 0.4 | 0.3967 | 0.3967 | 0.3967 | -0.003 (-0.83%) | 81,000 |
15 Dec 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 39,000 |
14 Dec 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 45,000 |
13 Dec 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.003 (+0.83%) | 222,300 |
12 Dec 2005 | MYR | 0.41 | 0.41 | 0.3967 | 0.3967 | 0.3967 | -0.017 (-4.02%) | 357,000 |
9 Dec 2005 | MYR | 0.4133 | 0.4133 | 0.4133 | 0.4133 | 0.4133 | -0.003 (-0.82%) | 1,500 |
8 Dec 2005 | MYR | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | +0.01 (+2.46%) | 600 |
7 Dec 2005 | MYR | 0.4133 | 0.4167 | 0.4067 | 0.4067 | 0.4067 | -0.007 (-1.60%) | 24,000 |
6 Dec 2005 | MYR | 0.4467 | 0.4467 | 0.4133 | 0.4133 | 0.4133 | -0.013 (-3.14%) | 56,400 |
5 Dec 2005 | MYR | 0.4033 | 0.4267 | 0.39 | 0.4267 | 0.4267 | +0.01 (+2.40%) | 111,000 |
2 Dec 2005 | MYR | 0.43 | 0.4333 | 0.4 | 0.4167 | 0.4167 | -0.01 (-2.34%) | 89,400 |
1 Dec 2005 | MYR | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | -0.01 (-2.29%) | 39,000 |
30 Nov 2005 | MYR | 0.4267 | 0.4367 | 0.4267 | 0.4367 | 0.4367 | -0.01 (-2.24%) | 13,500 |
29 Nov 2005 | MYR | 0.4467 | 0.4467 | 0.4467 | 0.4467 | 0.4467 | +0.02 (+4.69%) | 4,800 |
28 Nov 2005 | MYR | 0.43 | 0.43 | 0.4167 | 0.4267 | 0.4267 | -0.013 (-3.02%) | 97,200 |
25 Nov 2005 | MYR | 0.44 | 0.4467 | 0.4333 | 0.44 | 0.44 | +0.007 (+1.55%) | 10,800 |
24 Nov 2005 | MYR | 0.4467 | 0.4467 | 0.4267 | 0.4333 | 0.4333 | -0.017 (-3.71%) | 58,500 |
23 Nov 2005 | MYR | 0.45 | 0.46 | 0.4333 | 0.45 | 0.45 | +0.023 (+5.46%) | 43,500 |
22 Nov 2005 | MYR | 0.45 | 0.45 | 0.4267 | 0.4267 | 0.4267 | -0.027 (-5.87%) | 492,000 |
21 Nov 2005 | MYR | 0.4533 | 0.46 | 0.4533 | 0.4533 | 0.4533 | +0.013 (+3.02%) | 57,000 |