Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | MYR | 0.13 | 0.13 | 0.1267 | 0.1267 | 0.1267 | -0.002 (-1.25%) | 0 |
2 Dec 2005 | MYR | 0.125 | 0.1283 | 0.125 | 0.1283 | 0.1283 | 0.0 (0.0%) | 14,400 |
1 Dec 2005 | MYR | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | -0.002 (-1.31%) | 57,000 |
30 Nov 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 18,000 |
29 Nov 2005 | MYR | 0.1333 | 0.1333 | 0.13 | 0.13 | 0.13 | -0.007 (-4.90%) | 42,000 |
28 Nov 2005 | MYR | 0.1333 | 0.1367 | 0.1333 | 0.1367 | 0.1367 | +0.003 (+2.55%) | 230,700 |
25 Nov 2005 | MYR | 0.13 | 0.1333 | 0.13 | 0.1333 | 0.1333 | +0.003 (+2.54%) | 142,200 |
24 Nov 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 72,000 |
23 Nov 2005 | MYR | 0.1333 | 0.1333 | 0.13 | 0.13 | 0.13 | -0.003 (-2.48%) | 0 |
22 Nov 2005 | MYR | 0.135 | 0.135 | 0.05 | 0.1333 | 0.1333 | -0.002 (-1.26%) | 239,100 |
21 Nov 2005 | MYR | 0.1333 | 0.135 | 0.1333 | 0.135 | 0.135 | -0.003 (-2.39%) | 100,500 |
18 Nov 2005 | MYR | 0.125 | 0.14 | 0.1217 | 0.1383 | 0.1383 | +0.012 (+9.16%) | 277,800 |
17 Nov 2005 | MYR | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 3,000 |
16 Nov 2005 | MYR | 0.1283 | 0.1283 | 0.1267 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 88,200 |
15 Nov 2005 | MYR | 0.13 | 0.13 | 0.1283 | 0.13 | 0.13 | +0.003 (+2.60%) | 75,000 |
14 Nov 2005 | MYR | 0.13 | 0.13 | 0.1267 | 0.1267 | 0.1267 | -0.007 (-4.95%) | 71,700 |
11 Nov 2005 | MYR | 0.1267 | 0.1333 | 0.1267 | 0.1333 | 0.1333 | 0.0 (0.0%) | 45,000 |
10 Nov 2005 | MYR | 0.13 | 0.1333 | 0.13 | 0.1333 | 0.1333 | 0.0 (0.0%) | 54,000 |
9 Nov 2005 | MYR | 0.1317 | 0.1333 | 0.1283 | 0.1333 | 0.1333 | +0.005 (+3.90%) | 247,500 |
8 Nov 2005 | MYR | 0.1267 | 0.1283 | 0.1267 | 0.1283 | 0.1283 | +0.003 (+2.64%) | 24,000 |
7 Nov 2005 | MYR | 0.1267 | 0.1267 | 0.125 | 0.125 | 0.125 | -0.002 (-1.34%) | 0 |
2 Nov 2005 | MYR | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 30,000 |
31 Oct 2005 | MYR | 0.1233 | 0.1283 | 0.1233 | 0.1267 | 0.1267 | +0.007 (+5.58%) | 108,000 |
28 Oct 2005 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 33,000 |
27 Oct 2005 | MYR | 0.1167 | 0.12 | 0.1167 | 0.12 | 0.12 | +0.002 (+1.44%) | 33,000 |
26 Oct 2005 | MYR | 0.1267 | 0.1267 | 0.1133 | 0.1183 | 0.1183 | -0.005 (-4.06%) | 153,000 |
25 Oct 2005 | MYR | 0.1217 | 0.1233 | 0.1217 | 0.1233 | 0.1233 | +0.005 (+4.23%) | 15,000 |
24 Oct 2005 | MYR | 0.12 | 0.12 | 0.1183 | 0.1183 | 0.1183 | -0.002 (-1.42%) | 15,000 |
21 Oct 2005 | MYR | 0.1233 | 0.1233 | 0.12 | 0.12 | 0.12 | -0.003 (-2.68%) | 9,000 |
20 Oct 2005 | MYR | 0.12 | 0.1233 | 0.12 | 0.1233 | 0.1233 | +0.003 (+2.75%) | 45,000 |