Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | MYR | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 926,000 |
7 Dec 2005 | MYR | 1.73 | 1.8 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 840,500 |
6 Dec 2005 | MYR | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 150,500 |
5 Dec 2005 | MYR | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 38,600 |
2 Dec 2005 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 305,100 |
1 Dec 2005 | MYR | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 550,800 |
30 Nov 2005 | MYR | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 453,400 |
29 Nov 2005 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 160,400 |
28 Nov 2005 | MYR | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 423,500 |
25 Nov 2005 | MYR | 1.73 | 1.75 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 69,900 |
24 Nov 2005 | MYR | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 255,900 |
23 Nov 2005 | MYR | 1.74 | 1.75 | 1.7 | 1.73 | 1.73 | -0.03 (-1.70%) | 335,000 |
22 Nov 2005 | MYR | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 448,000 |
21 Nov 2005 | MYR | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 151,700 |
18 Nov 2005 | MYR | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 400,900 |
17 Nov 2005 | MYR | 1.73 | 1.8 | 1.73 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,087,400 |
16 Nov 2005 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 4,000 |
15 Nov 2005 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.02 (+1.16%) | 62,000 |
14 Nov 2005 | MYR | 1.71 | 1.74 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 474,200 |
11 Nov 2005 | MYR | 1.71 | 1.75 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 196,000 |
10 Nov 2005 | MYR | 1.74 | 1.74 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 51,000 |
9 Nov 2005 | MYR | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 665,200 |
8 Nov 2005 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 18,100 |
7 Nov 2005 | MYR | 1.8 | 1.81 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 283,600 |
2 Nov 2005 | MYR | 1.73 | 1.79 | 1.72 | 1.78 | 1.78 | +0.03 (+1.71%) | 192,100 |
31 Oct 2005 | MYR | 1.68 | 1.79 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 1,045,000 |
28 Oct 2005 | MYR | 1.63 | 1.68 | 1.59 | 1.68 | 1.68 | +0.06 (+3.70%) | 284,700 |
27 Oct 2005 | MYR | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 241,600 |
26 Oct 2005 | MYR | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 300,500 |
25 Oct 2005 | MYR | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 156,100 |