Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | MYR | 0.3575 | 0.3575 | 0.345 | 0.3575 | 0.3575 | 0.0 (0.0%) | 30,000 |
9 Dec 2005 | MYR | 0.35 | 0.3575 | 0.3475 | 0.3575 | 0.3575 | 0.0 (0.0%) | 25,000 |
8 Dec 2005 | MYR | 0.35 | 0.3575 | 0.3475 | 0.3575 | 0.3575 | 0.0 (0.0%) | 18,000 |
7 Dec 2005 | MYR | 0.35 | 0.3575 | 0.35 | 0.3575 | 0.3575 | 0.0 (0.0%) | 42,200 |
6 Dec 2005 | MYR | 0.35 | 0.3575 | 0.345 | 0.3575 | 0.3575 | -0.007 (-2.05%) | 89,000 |
5 Dec 2005 | MYR | 0.3625 | 0.365 | 0.36 | 0.365 | 0.365 | +0.003 (+0.69%) | 104,800 |
2 Dec 2005 | MYR | 0.36 | 0.365 | 0.36 | 0.3625 | 0.3625 | +0.003 (+0.69%) | 55,000 |
1 Dec 2005 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.003 (-0.69%) | 54,600 |
30 Nov 2005 | MYR | 0.365 | 0.365 | 0.36 | 0.3625 | 0.3625 | -0.005 (-1.36%) | 80,000 |
29 Nov 2005 | MYR | 0.3625 | 0.3675 | 0.3625 | 0.3675 | 0.3675 | 0.0 (0.0%) | 21,000 |
28 Nov 2005 | MYR | 0.37 | 0.37 | 0.365 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 136,400 |
25 Nov 2005 | MYR | 0.3675 | 0.3675 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 30,200 |
24 Nov 2005 | MYR | 0.3775 | 0.3775 | 0.3675 | 0.37 | 0.37 | +0.003 (+0.68%) | 19,000 |
23 Nov 2005 | MYR | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | -0.003 (-0.68%) | 8,600 |
22 Nov 2005 | MYR | 0.37 | 0.37 | 0.3675 | 0.37 | 0.37 | 0.0 (0.0%) | 55,800 |
21 Nov 2005 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.003 (-0.67%) | 38,400 |
18 Nov 2005 | MYR | 0.3675 | 0.3725 | 0.3675 | 0.3725 | 0.3725 | +0.007 (+2.05%) | 21,800 |
17 Nov 2005 | MYR | 0.37 | 0.37 | 0.3625 | 0.365 | 0.365 | -0.01 (-2.67%) | 14,200 |
16 Nov 2005 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 200 |
15 Nov 2005 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 16,200 |
14 Nov 2005 | MYR | 0.3825 | 0.3825 | 0.37 | 0.37 | 0.37 | +0.007 (+2.07%) | 67,000 |
11 Nov 2005 | MYR | 0.375 | 0.375 | 0.3625 | 0.3625 | 0.3625 | -0.003 (-0.68%) | 0 |
10 Nov 2005 | MYR | 0.365 | 0.365 | 0.3625 | 0.365 | 0.365 | 0.0 (0.0%) | 22,400 |
9 Nov 2005 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 21,200 |
8 Nov 2005 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 143,800 |
7 Nov 2005 | MYR | 0.3775 | 0.385 | 0.3775 | 0.385 | 0.385 | +0.01 (+2.67%) | 134,400 |
2 Nov 2005 | MYR | 0.375 | 0.375 | 0.3725 | 0.375 | 0.375 | +0.003 (+0.67%) | 62,000 |
31 Oct 2005 | MYR | 0.375 | 0.375 | 0.37 | 0.3725 | 0.3725 | 0.0 (0.0%) | 136,800 |
28 Oct 2005 | MYR | 0.3625 | 0.3725 | 0.3625 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 106,000 |
27 Oct 2005 | MYR | 0.3625 | 0.375 | 0.3625 | 0.375 | 0.375 | 0.0 (0.0%) | 115,400 |