Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | MYR | 0.0956 | 0.0956 | 0.0928 | 0.0956 | 0.0956 | 0.0 (0.0%) | 1,058,400 |
22 Dec 2005 | MYR | 0.0961 | 0.0961 | 0.0956 | 0.0956 | 0.0956 | -0.001 (-0.52%) | 56,700 |
21 Dec 2005 | MYR | 0.0961 | 0.0961 | 0.095 | 0.0961 | 0.0961 | 0.0 (0.0%) | 43,200 |
20 Dec 2005 | MYR | 0.095 | 0.0961 | 0.095 | 0.0961 | 0.0961 | +0.001 (+0.52%) | 76,500 |
19 Dec 2005 | MYR | 0.0956 | 0.0956 | 0.0956 | 0.0956 | 0.0956 | 0.0 (0.0%) | 9,000 |
16 Dec 2005 | MYR | 0.0956 | 0.0956 | 0.0956 | 0.0956 | 0.0956 | 0.0 (0.0%) | 13,500 |
15 Dec 2005 | MYR | 0.0961 | 0.0961 | 0.0944 | 0.0956 | 0.0956 | -0.001 (-0.52%) | 207,000 |
14 Dec 2005 | MYR | 0.0961 | 0.0961 | 0.0956 | 0.0961 | 0.0961 | 0.0 (0.0%) | 45,000 |
13 Dec 2005 | MYR | 0.0967 | 0.0967 | 0.0961 | 0.0961 | 0.0961 | 0.0 (0.0%) | 0 |
12 Dec 2005 | MYR | 0.0961 | 0.0961 | 0.0944 | 0.0961 | 0.0961 | 0.0 (0.0%) | 153,000 |
9 Dec 2005 | MYR | 0.0967 | 0.0967 | 0.0961 | 0.0961 | 0.0961 | -0.002 (-1.74%) | 27,000 |
8 Dec 2005 | MYR | 0.0967 | 0.0978 | 0.0967 | 0.0978 | 0.0978 | +0.001 (+1.14%) | 2,700 |
7 Dec 2005 | MYR | 0.0967 | 0.0967 | 0.0961 | 0.0967 | 0.0967 | 0.0 (0.0%) | 160,200 |
6 Dec 2005 | MYR | 0.0967 | 0.0967 | 0.0956 | 0.0967 | 0.0967 | 0.0 (0.0%) | 63,000 |
5 Dec 2005 | MYR | 0.0967 | 0.0967 | 0.0961 | 0.0967 | 0.0967 | 0.0 (0.0%) | 27,000 |
2 Dec 2005 | MYR | 0.0967 | 0.0967 | 0.0961 | 0.0967 | 0.0967 | 0.0 (0.0%) | 45,000 |
1 Dec 2005 | MYR | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 0.0 (0.0%) | 99,000 |
30 Nov 2005 | MYR | 0.0972 | 0.0972 | 0.0967 | 0.0967 | 0.0967 | -0.001 (-0.51%) | 189,000 |
29 Nov 2005 | MYR | 0.0978 | 0.0978 | 0.0972 | 0.0972 | 0.0972 | -0.001 (-0.61%) | 18,000 |
28 Nov 2005 | MYR | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0 (0.0%) | 9,000 |
25 Nov 2005 | MYR | 0.0978 | 0.0989 | 0.0978 | 0.0978 | 0.0978 | 0.0 (0.0%) | 36,000 |
24 Nov 2005 | MYR | 0.0989 | 0.0989 | 0.0972 | 0.0978 | 0.0978 | -0.001 (-1.11%) | 117,000 |
23 Nov 2005 | MYR | 0.0989 | 0.0989 | 0.0989 | 0.0989 | 0.0989 | 0.0 (0.0%) | 9,000 |
22 Nov 2005 | MYR | 0.1 | 0.1 | 0.0989 | 0.0989 | 0.0989 | -0.001 (-1.10%) | 36,000 |
21 Nov 2005 | MYR | 0.0983 | 0.1 | 0.0978 | 0.1 | 0.1 | +0.002 (+1.73%) | 243,000 |
18 Nov 2005 | MYR | 0.0978 | 0.0983 | 0.0967 | 0.0983 | 0.0983 | +0.001 (+0.51%) | 144,000 |
17 Nov 2005 | MYR | 0.0978 | 0.0978 | 0.0967 | 0.0978 | 0.0978 | 0.0 (0.0%) | 45,000 |
16 Nov 2005 | MYR | 0.0978 | 0.0978 | 0.0961 | 0.0978 | 0.0978 | 0.0 (0.0%) | 63,000 |
15 Nov 2005 | MYR | 0.0978 | 0.0978 | 0.0961 | 0.0978 | 0.0978 | 0.0 (0.0%) | 126,000 |
14 Nov 2005 | MYR | 0.0989 | 0.0989 | 0.0978 | 0.0978 | 0.0978 | -0.001 (-1.11%) | 45,000 |