Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 13,900 |
29 Dec 2005 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 6,000 |
28 Dec 2005 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 2,000 |
27 Dec 2005 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 48,500 |
23 Dec 2005 | MYR | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 40,200 |
22 Dec 2005 | MYR | 0.33 | 0.33 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 0 |
21 Dec 2005 | MYR | 0.315 | 0.33 | 0.31 | 0.33 | 0.33 | +0.005 (+1.54%) | 11,000 |
20 Dec 2005 | MYR | 0.33 | 0.345 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 140,200 |
19 Dec 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 100 |
16 Dec 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 34,900 |
15 Dec 2005 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 20,100 |
14 Dec 2005 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 0 |
13 Dec 2005 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 7,100 |
12 Dec 2005 | MYR | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 0 |
9 Dec 2005 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.02 (+6.45%) | 1,000 |
8 Dec 2005 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.07 (-18.42%) | 22,000 |
7 Dec 2005 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.06 (+18.75%) | 100 |
6 Dec 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 73,300 |
5 Dec 2005 | MYR | 0.315 | 0.33 | 0.31 | 0.33 | 0.33 | +0.03 (+10.00%) | 20,100 |
2 Dec 2005 | MYR | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 0 |
1 Dec 2005 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,100 |
30 Nov 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 22,900 |
29 Nov 2005 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 15,100 |
28 Nov 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Nov 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 0 |
24 Nov 2005 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 40,000 |
23 Nov 2005 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 114,000 |
22 Nov 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 77,000 |
21 Nov 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 64,000 |
18 Nov 2005 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.015 (+4.76%) | 5,000 |