Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | MYR | 0.1734 | 0.1734 | 0.1547 | 0.1547 | 0.1547 | +0.002 (+1.58%) | 0 |
7 Dec 2005 | MYR | 0.1734 | 0.1734 | 0.1523 | 0.1523 | 0.1523 | -0.024 (-13.37%) | 0 |
6 Dec 2005 | MYR | 0.1734 | 0.1758 | 0.1734 | 0.1758 | 0.1758 | +0.025 (+16.27%) | 67,413 |
5 Dec 2005 | MYR | 0.1734 | 0.1734 | 0.1512 | 0.1512 | 0.1512 | +0.007 (+4.93%) | 0 |
2 Dec 2005 | MYR | 0.1734 | 0.1734 | 0.1441 | 0.1441 | 0.1441 | -0.006 (-3.93%) | 0 |
1 Dec 2005 | MYR | 0.1734 | 0.1734 | 0.15 | 0.15 | 0.15 | -0.023 (-13.49%) | 0 |
30 Nov 2005 | MYR | 0.1582 | 0.1734 | 0.157 | 0.1734 | 0.1734 | +0.014 (+8.78%) | 121,173 |
29 Nov 2005 | MYR | 0.1641 | 0.1641 | 0.1594 | 0.1594 | 0.1594 | +0.002 (+1.53%) | 0 |
28 Nov 2005 | MYR | 0.1606 | 0.1606 | 0.157 | 0.157 | 0.157 | +0.005 (+3.09%) | 0 |
25 Nov 2005 | MYR | 0.1641 | 0.1641 | 0.1523 | 0.1523 | 0.1523 | -0.001 (-0.78%) | 0 |
24 Nov 2005 | MYR | 0.1606 | 0.1606 | 0.1535 | 0.1535 | 0.1535 | -0.001 (-0.78%) | 0 |
23 Nov 2005 | MYR | 0.1617 | 0.1617 | 0.1547 | 0.1547 | 0.1547 | 0.0 (0.0%) | 0 |
22 Nov 2005 | MYR | 0.1629 | 0.1629 | 0.1547 | 0.1547 | 0.1547 | +0.001 (+0.78%) | 0 |
21 Nov 2005 | MYR | 0.1641 | 0.1641 | 0.1535 | 0.1535 | 0.1535 | 0.0 (0.0%) | 0 |
18 Nov 2005 | MYR | 0.1723 | 0.1723 | 0.1535 | 0.1535 | 0.1535 | +0.001 (+0.79%) | 0 |
17 Nov 2005 | MYR | 0.1723 | 0.1723 | 0.1523 | 0.1523 | 0.1523 | -0.001 (-0.78%) | 0 |
16 Nov 2005 | MYR | 0.1629 | 0.1629 | 0.1535 | 0.1535 | 0.1535 | -0.02 (-11.48%) | 0 |
15 Nov 2005 | MYR | 0.1606 | 0.1734 | 0.1582 | 0.1734 | 0.1734 | +0.021 (+13.85%) | 22,186 |
14 Nov 2005 | MYR | 0.1594 | 0.1594 | 0.1523 | 0.1523 | 0.1523 | -0.008 (-5.17%) | 0 |
11 Nov 2005 | MYR | 0.1547 | 0.1606 | 0.1547 | 0.1606 | 0.1606 | +0.007 (+4.63%) | 20,480 |
10 Nov 2005 | MYR | 0.1606 | 0.1606 | 0.1535 | 0.1535 | 0.1535 | -0.002 (-1.54%) | 0 |
9 Nov 2005 | MYR | 0.1594 | 0.1594 | 0.1559 | 0.1559 | 0.1559 | +0.013 (+9.02%) | 0 |
8 Nov 2005 | MYR | 0.1582 | 0.1582 | 0.143 | 0.143 | 0.143 | -0.011 (-6.84%) | 0 |
7 Nov 2005 | MYR | 0.1606 | 0.1606 | 0.1535 | 0.1535 | 0.1535 | 0.0 (0.0%) | 0 |
2 Nov 2005 | MYR | 0.1641 | 0.1641 | 0.1535 | 0.1535 | 0.1535 | -0.001 (-0.78%) | 0 |
31 Oct 2005 | MYR | 0.1641 | 0.1641 | 0.1547 | 0.1547 | 0.1547 | -0.019 (-10.78%) | 0 |
28 Oct 2005 | MYR | 0.1547 | 0.1734 | 0.1547 | 0.1734 | 0.1734 | +0.014 (+8.78%) | 15,360 |
27 Oct 2005 | MYR | 0.1547 | 0.1594 | 0.1547 | 0.1594 | 0.1594 | +0.004 (+2.25%) | 26,453 |
26 Oct 2005 | MYR | 0.1594 | 0.1594 | 0.1559 | 0.1559 | 0.1559 | -0.005 (-2.93%) | 0 |
25 Oct 2005 | MYR | 0.1559 | 0.1606 | 0.1547 | 0.1606 | 0.1606 | +0.002 (+1.52%) | 77,653 |