Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | MYR | 0.52 | 0.525 | 0.47 | 0.485 | 0.485 | -0.055 (-10.19%) | 6,524,800 |
28 Dec 2005 | MYR | 0.585 | 0.585 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 716,100 |
27 Dec 2005 | MYR | 0.63 | 0.635 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 122,700 |
23 Dec 2005 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 10,000 |
22 Dec 2005 | MYR | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 41,000 |
21 Dec 2005 | MYR | 0.645 | 0.645 | 0.625 | 0.63 | 0.63 | -0.015 (-2.33%) | 154,400 |
20 Dec 2005 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 15,000 |
19 Dec 2005 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 21,500 |
16 Dec 2005 | MYR | 0.66 | 0.67 | 0.655 | 0.66 | 0.66 | +0.01 (+1.54%) | 146,600 |
15 Dec 2005 | MYR | 0.695 | 0.695 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 252,500 |
14 Dec 2005 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 265,000 |
13 Dec 2005 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 133,400 |
12 Dec 2005 | MYR | 0.7 | 0.75 | 0.69 | 0.75 | 0.75 | +0.05 (+7.14%) | 187,800 |
9 Dec 2005 | MYR | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 128,700 |
8 Dec 2005 | MYR | 0.695 | 0.73 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 41,700 |
7 Dec 2005 | MYR | 0.71 | 0.71 | 0.685 | 0.71 | 0.71 | 0.0 (0.0%) | 61,200 |
6 Dec 2005 | MYR | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | -0.005 (-0.70%) | 112,400 |
5 Dec 2005 | MYR | 0.73 | 0.73 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 20,000 |
2 Dec 2005 | MYR | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 34,700 |
1 Dec 2005 | MYR | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 289,000 |
30 Nov 2005 | MYR | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 15,300 |
29 Nov 2005 | MYR | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 39,200 |
28 Nov 2005 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 11,800 |
25 Nov 2005 | MYR | 0.865 | 0.865 | 0.81 | 0.82 | 0.82 | -0.05 (-5.75%) | 88,400 |
24 Nov 2005 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,200 |
23 Nov 2005 | MYR | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 30,800 |
22 Nov 2005 | MYR | 0.855 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 26,100 |
21 Nov 2005 | MYR | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -0.005 (-0.56%) | 33,400 |
18 Nov 2005 | MYR | 0.855 | 0.885 | 0.855 | 0.885 | 0.885 | -0.005 (-0.56%) | 2,100 |
17 Nov 2005 | MYR | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | -0.005 (-0.56%) | 25,900 |