Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | MYR | 0.1934 | 0.1955 | 0.1924 | 0.1924 | 0.1924 | 0.0 (0.0%) | 373,734 |
23 Jan 2006 | MYR | 0.1975 | 0.1975 | 0.1903 | 0.1924 | 0.1924 | -0.007 (-3.61%) | 2,645,784 |
20 Jan 2006 | MYR | 0.1996 | 0.2058 | 0.1986 | 0.1996 | 0.1996 | +0.001 (+0.50%) | 2,022,732 |
19 Jan 2006 | MYR | 0.2017 | 0.2027 | 0.1986 | 0.1986 | 0.1986 | -0.003 (-1.54%) | 2,014,956 |
18 Jan 2006 | MYR | 0.2058 | 0.2078 | 0.1965 | 0.2017 | 0.2017 | -0.004 (-1.99%) | 8,445,708 |
17 Jan 2006 | MYR | 0.2058 | 0.2078 | 0.2047 | 0.2058 | 0.2058 | +0.002 (+1.03%) | 19,194,570 |
16 Jan 2006 | MYR | 0.2017 | 0.214 | 0.2017 | 0.2037 | 0.2037 | +0.003 (+1.55%) | 5,877,198 |
13 Jan 2006 | MYR | 0.1852 | 0.2058 | 0.1852 | 0.2006 | 0.2006 | +0.015 (+8.32%) | 11,342,268 |
12 Jan 2006 | MYR | 0.1872 | 0.1934 | 0.1842 | 0.1852 | 0.1852 | -0.001 (-0.54%) | 3,590,082 |
11 Jan 2006 | MYR | 0.1759 | 0.1944 | 0.1759 | 0.1862 | 0.1862 | +0.012 (+7.07%) | 9,039,600 |
10 Jan 2006 | MYR | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.1646 | 0.1739 | 0.1646 | 0.1739 | 0.1739 | +0.01 (+6.30%) | 5,215,752 |
6 Jan 2006 | MYR | 0.1646 | 0.1656 | 0.1626 | 0.1636 | 0.1636 | +0.005 (+3.28%) | 2,538,864 |
5 Jan 2006 | MYR | 0.1584 | 0.1646 | 0.1584 | 0.1584 | 0.1584 | 0.0 (0.0%) | 1,472,580 |
4 Jan 2006 | MYR | 0.1595 | 0.1646 | 0.1584 | 0.1584 | 0.1584 | -0.001 (-0.69%) | 1,021,086 |
3 Jan 2006 | MYR | 0.1584 | 0.1615 | 0.1584 | 0.1595 | 0.1595 | -0.003 (-1.91%) | 218,700 |
30 Dec 2005 | MYR | 0.1636 | 0.1636 | 0.1605 | 0.1626 | 0.1626 | -0.001 (-0.61%) | 348,948 |
29 Dec 2005 | MYR | 0.1646 | 0.1677 | 0.1636 | 0.1636 | 0.1636 | +0.001 (+0.62%) | 976,860 |
28 Dec 2005 | MYR | 0.1646 | 0.1646 | 0.1626 | 0.1626 | 0.1626 | +0.002 (+1.31%) | 0 |
27 Dec 2005 | MYR | 0.1646 | 0.1646 | 0.1605 | 0.1605 | 0.1605 | -0.004 (-2.49%) | 189,540 |
23 Dec 2005 | MYR | 0.1626 | 0.1646 | 0.1626 | 0.1646 | 0.1646 | 0.0 (0.0%) | 126,360 |
22 Dec 2005 | MYR | 0.1749 | 0.1749 | 0.1626 | 0.1646 | 0.1646 | -0.01 (-5.89%) | 495,234 |
21 Dec 2005 | MYR | 0.177 | 0.177 | 0.1749 | 0.1749 | 0.1749 | -0.004 (-2.29%) | 135,594 |
20 Dec 2005 | MYR | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | +0.002 (+1.13%) | 9,720 |
19 Dec 2005 | MYR | 0.179 | 0.179 | 0.177 | 0.177 | 0.177 | -0.004 (-2.26%) | 208,494 |
16 Dec 2005 | MYR | 0.1811 | 0.1811 | 0.179 | 0.1811 | 0.1811 | +0.002 (+1.17%) | 113,724 |
15 Dec 2005 | MYR | 0.18 | 0.18 | 0.179 | 0.179 | 0.179 | -0.001 (-0.56%) | 19,440 |
14 Dec 2005 | MYR | 0.1821 | 0.1821 | 0.18 | 0.18 | 0.18 | -0.002 (-1.15%) | 140,940 |
13 Dec 2005 | MYR | 0.1811 | 0.1821 | 0.1811 | 0.1821 | 0.1821 | +0.001 (+0.55%) | 84,078 |
12 Dec 2005 | MYR | 0.1831 | 0.1831 | 0.1811 | 0.1811 | 0.1811 | -0.002 (-1.09%) | 102,060 |