Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2006 | MYR | 2.2 | 2.22 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 960,400 |
6 Jan 2006 | MYR | 2.12 | 2.2 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 1,285,450 |
5 Jan 2006 | MYR | 2.08 | 2.14 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 1,962,100 |
4 Jan 2006 | MYR | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | +0.1 (+5.05%) | 398,900 |
3 Jan 2006 | MYR | 2 | 2.02 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 124,700 |
30 Dec 2005 | MYR | 2.08 | 2.08 | 2 | 2 | 2 | -0.06 (-2.91%) | 801,700 |
29 Dec 2005 | MYR | 2.1 | 2.12 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 2,246,450 |
28 Dec 2005 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 451,900 |
27 Dec 2005 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 391,500 |
23 Dec 2005 | MYR | 2.08 | 2.12 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 684,550 |
22 Dec 2005 | MYR | 2.06 | 2.1 | 2.02 | 2.1 | 2.1 | +0.04 (+1.94%) | 602,750 |
21 Dec 2005 | MYR | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 215,850 |
20 Dec 2005 | MYR | 2.02 | 2.1 | 2.02 | 2.08 | 2.08 | +0.04 (+1.96%) | 529,500 |
19 Dec 2005 | MYR | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 799,000 |
16 Dec 2005 | MYR | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 282,000 |
15 Dec 2005 | MYR | 2 | 2.04 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 1,313,600 |
14 Dec 2005 | MYR | 2 | 2.02 | 2 | 2 | 2 | 0.0 (0.0%) | 127,400 |
13 Dec 2005 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 270,350 |
12 Dec 2005 | MYR | 2.02 | 2.04 | 2 | 2 | 2 | -0.02 (-0.99%) | 298,300 |
9 Dec 2005 | MYR | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 663,950 |
8 Dec 2005 | MYR | 1.99 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 162,800 |
7 Dec 2005 | MYR | 2 | 2.02 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 722,800 |
6 Dec 2005 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 551,850 |
5 Dec 2005 | MYR | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 767,000 |
2 Dec 2005 | MYR | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 221,250 |
1 Dec 2005 | MYR | 2.06 | 2.1 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,048,600 |
30 Nov 2005 | MYR | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 1,857,450 |
29 Nov 2005 | MYR | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 313,300 |
28 Nov 2005 | MYR | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 663,250 |
25 Nov 2005 | MYR | 2 | 2.06 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 901,500 |