Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | MYR | 0.1831 | 0.1831 | 0.1811 | 0.1831 | 0.1831 | 0.0 (0.0%) | 175,932 |
8 Dec 2005 | MYR | 0.1893 | 0.1893 | 0.1811 | 0.1831 | 0.1831 | -0.006 (-3.28%) | 317,844 |
7 Dec 2005 | MYR | 0.1914 | 0.1914 | 0.1893 | 0.1893 | 0.1893 | -0.003 (-1.61%) | 135,594 |
6 Dec 2005 | MYR | 0.1914 | 0.2006 | 0.1914 | 0.1924 | 0.1924 | -0.003 (-1.59%) | 229,878 |
5 Dec 2005 | MYR | 0.2058 | 0.2058 | 0.1914 | 0.1955 | 0.1955 | -0.006 (-3.07%) | 250,290 |
2 Dec 2005 | MYR | 0.2058 | 0.2058 | 0.1955 | 0.2017 | 0.2017 | 0.0 (0.0%) | 174,960 |
1 Dec 2005 | MYR | 0.2047 | 0.2058 | 0.1986 | 0.2017 | 0.2017 | 0.0 (0.0%) | 192,456 |
30 Nov 2005 | MYR | 0.2047 | 0.2047 | 0.2006 | 0.2017 | 0.2017 | -0.003 (-1.47%) | 111,294 |
29 Nov 2005 | MYR | 0.2017 | 0.2047 | 0.2006 | 0.2047 | 0.2047 | -0.001 (-0.53%) | 72,900 |
28 Nov 2005 | MYR | 0.2161 | 0.2161 | 0.2027 | 0.2058 | 0.2058 | 0.0 (0.0%) | 209,952 |
25 Nov 2005 | MYR | 0.214 | 0.2161 | 0.2017 | 0.2058 | 0.2058 | -0.012 (-5.64%) | 1,019,142 |
24 Nov 2005 | MYR | 0.2181 | 0.2181 | 0.2181 | 0.2181 | 0.2181 | 0.0 (0.0%) | 169,128 |
23 Nov 2005 | MYR | 0.2181 | 0.2202 | 0.2161 | 0.2181 | 0.2181 | -0.002 (-0.95%) | 87,480 |
22 Nov 2005 | MYR | 0.2161 | 0.2202 | 0.2161 | 0.2202 | 0.2202 | +0.002 (+0.96%) | 53,460 |
21 Nov 2005 | MYR | 0.2222 | 0.2284 | 0.2181 | 0.2181 | 0.2181 | 0.0 (0.0%) | 140,940 |
18 Nov 2005 | MYR | 0.2222 | 0.2243 | 0.2099 | 0.2181 | 0.2181 | -0.004 (-1.85%) | 749,898 |
17 Nov 2005 | MYR | 0.2222 | 0.2222 | 0.2202 | 0.2222 | 0.2222 | -0.004 (-1.81%) | 126,360 |
16 Nov 2005 | MYR | 0.2305 | 0.2325 | 0.2222 | 0.2263 | 0.2263 | -0.004 (-1.82%) | 235,710 |
15 Nov 2005 | MYR | 0.2305 | 0.2305 | 0.2305 | 0.2305 | 0.2305 | +0.004 (+1.86%) | 14,580 |
14 Nov 2005 | MYR | 0.2243 | 0.2263 | 0.2181 | 0.2263 | 0.2263 | +0.012 (+5.75%) | 33,048 |
11 Nov 2005 | MYR | 0.2181 | 0.2243 | 0.214 | 0.214 | 0.214 | -0.002 (-0.97%) | 72,900 |
10 Nov 2005 | MYR | 0.2243 | 0.2243 | 0.2119 | 0.2161 | 0.2161 | -0.01 (-4.51%) | 188,568 |
9 Nov 2005 | MYR | 0.2284 | 0.2284 | 0.2222 | 0.2263 | 0.2263 | -0.004 (-1.82%) | 198,288 |
8 Nov 2005 | MYR | 0.2305 | 0.2325 | 0.2305 | 0.2305 | 0.2305 | -0.002 (-0.86%) | 113,724 |
7 Nov 2005 | MYR | 0.2366 | 0.2387 | 0.2305 | 0.2325 | 0.2325 | +0.006 (+2.74%) | 60,264 |
2 Nov 2005 | MYR | 0.2325 | 0.2325 | 0.2263 | 0.2263 | 0.2263 | -0.006 (-2.67%) | 0 |
31 Oct 2005 | MYR | 0.2428 | 0.2469 | 0.2161 | 0.2325 | 0.2325 | -0.002 (-0.90%) | 793,638 |
28 Oct 2005 | MYR | 0.2346 | 0.2346 | 0.2305 | 0.2346 | 0.2346 | -0.002 (-0.85%) | 61,236 |
27 Oct 2005 | MYR | 0.251 | 0.2593 | 0.2366 | 0.2366 | 0.2366 | -0.01 (-4.17%) | 131,220 |
26 Oct 2005 | MYR | 0.2469 | 0.2469 | 0.2407 | 0.2469 | 0.2469 | +0.002 (+0.82%) | 36,936 |