Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2006 | MYR | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | +0.04 (+1.91%) | 579,700 |
30 Dec 2005 | MYR | 2.1 | 2.12 | 2.05 | 2.09 | 2.09 | -0.02 (-0.95%) | 673,000 |
29 Dec 2005 | MYR | 2.11 | 2.13 | 2.05 | 2.11 | 2.11 | 0.0 (0.0%) | 629,600 |
28 Dec 2005 | MYR | 2.17 | 2.18 | 2.09 | 2.11 | 2.11 | -0.06 (-2.76%) | 536,200 |
27 Dec 2005 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 396,000 |
23 Dec 2005 | MYR | 2.17 | 2.2 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 389,100 |
22 Dec 2005 | MYR | 2.17 | 2.2 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 378,200 |
21 Dec 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 373,000 |
20 Dec 2005 | MYR | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 365,600 |
19 Dec 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 366,700 |
16 Dec 2005 | MYR | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | -0.01 (-0.46%) | 380,500 |
15 Dec 2005 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 361,100 |
14 Dec 2005 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 355,700 |
13 Dec 2005 | MYR | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 359,500 |
12 Dec 2005 | MYR | 2.18 | 2.38 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 389,800 |
9 Dec 2005 | MYR | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 351,700 |
8 Dec 2005 | MYR | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 353,500 |
7 Dec 2005 | MYR | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 342,100 |
6 Dec 2005 | MYR | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 346,700 |
5 Dec 2005 | MYR | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 345,500 |
2 Dec 2005 | MYR | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 342,600 |
1 Dec 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 337,700 |
30 Nov 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 332,500 |
29 Nov 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 359,100 |
28 Nov 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 338,800 |
25 Nov 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 365,900 |
24 Nov 2005 | MYR | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 338,000 |
23 Nov 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 336,100 |
22 Nov 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 337,900 |
21 Nov 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 339,000 |