Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 40,400 |
19 Dec 2005 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 37,000 |
16 Dec 2005 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 426,000 |
15 Dec 2005 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 48,000 |
14 Dec 2005 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 264,900 |
13 Dec 2005 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 40,700 |
12 Dec 2005 | MYR | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 347,500 |
9 Dec 2005 | MYR | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 168,000 |
8 Dec 2005 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 190,500 |
7 Dec 2005 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 32,300 |
6 Dec 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 309,000 |
5 Dec 2005 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 364,500 |
2 Dec 2005 | MYR | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 48,700 |
1 Dec 2005 | MYR | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | 0.0 (0.0%) | 79,500 |
30 Nov 2005 | MYR | 0.355 | 0.355 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 559,700 |
29 Nov 2005 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,178,600 |
28 Nov 2005 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 278,500 |
25 Nov 2005 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 84,500 |
24 Nov 2005 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 509,200 |
23 Nov 2005 | MYR | 0.36 | 0.385 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,876,300 |
22 Nov 2005 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 445,500 |
21 Nov 2005 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 675,800 |
18 Nov 2005 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 588,300 |
17 Nov 2005 | MYR | 0.37 | 0.375 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 878,800 |
16 Nov 2005 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 597,300 |
15 Nov 2005 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,339,000 |
14 Nov 2005 | MYR | 0.37 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 382,700 |
11 Nov 2005 | MYR | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,154,900 |
10 Nov 2005 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 813,900 |
9 Nov 2005 | MYR | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,388,600 |