Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2006 | MYR | 2.6 | 2.675 | 2.4 | 2.575 | 2.575 | -0.025 (-0.96%) | 48,200 |
16 Jan 2006 | MYR | 2.7 | 2.7 | 2.575 | 2.6 | 2.6 | -0.1 (-3.70%) | 48,160 |
13 Jan 2006 | MYR | 2.5 | 2.7 | 2.5 | 2.7 | 2.7 | +0.2 (+8%) | 115,620 |
12 Jan 2006 | MYR | 2.725 | 2.725 | 2.5 | 2.5 | 2.5 | -0.225 (-8.26%) | 51,820 |
11 Jan 2006 | MYR | 2.55 | 2.8 | 2.5 | 2.725 | 2.725 | +0.175 (+6.86%) | 115,280 |
10 Jan 2006 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 2.575 | 2.575 | 2.525 | 2.55 | 2.55 | -0.05 (-1.92%) | 32,040 |
6 Jan 2006 | MYR | 2.525 | 2.6 | 2.525 | 2.6 | 2.6 | +0.05 (+1.96%) | 84,420 |
5 Jan 2006 | MYR | 2.475 | 2.575 | 2.35 | 2.55 | 2.55 | +0.225 (+9.68%) | 89,660 |
4 Jan 2006 | MYR | 2.375 | 2.375 | 2.25 | 2.325 | 2.325 | -0.025 (-1.06%) | 42,600 |
3 Jan 2006 | MYR | 2.45 | 2.45 | 2.3 | 2.35 | 2.35 | -0.15 (-6%) | 21,800 |
30 Dec 2005 | MYR | 2.55 | 2.575 | 2.4 | 2.5 | 2.5 | -0.075 (-2.91%) | 70,140 |
29 Dec 2005 | MYR | 2.625 | 2.65 | 2.525 | 2.575 | 2.575 | -0.1 (-3.74%) | 82,380 |
28 Dec 2005 | MYR | 2.7 | 2.8 | 2.525 | 2.675 | 2.675 | 0.0 (0.0%) | 178,660 |
27 Dec 2005 | MYR | 2.3 | 2.675 | 2.3 | 2.675 | 2.675 | +0.375 (+16.30%) | 128,740 |
23 Dec 2005 | MYR | 2.125 | 2.35 | 2.125 | 2.3 | 2.3 | +0.175 (+8.24%) | 53,060 |
22 Dec 2005 | MYR | 2.1 | 2.125 | 2.1 | 2.125 | 2.125 | +0.025 (+1.19%) | 12,660 |
21 Dec 2005 | MYR | 2.075 | 2.125 | 2.075 | 2.1 | 2.1 | +0.05 (+2.44%) | 11,760 |
20 Dec 2005 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 7,260 |
19 Dec 2005 | MYR | 2.05 | 2.05 | 2.025 | 2.05 | 2.05 | 0.0 (0.0%) | 5,820 |
16 Dec 2005 | MYR | 2.025 | 2.05 | 2.025 | 2.05 | 2.05 | +0.025 (+1.23%) | 10,440 |
15 Dec 2005 | MYR | 2.025 | 2.1 | 2.025 | 2.025 | 2.025 | 0.0 (0.0%) | 37,820 |
14 Dec 2005 | MYR | 1.95 | 2.025 | 1.95 | 2.025 | 2.025 | +0.15 (+8%) | 8,400 |
13 Dec 2005 | MYR | 1.85 | 1.875 | 1.85 | 1.875 | 1.875 | +0.025 (+1.35%) | 9,140 |
12 Dec 2005 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 2,000 |
9 Dec 2005 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.075 (-3.90%) | 1,800 |
8 Dec 2005 | MYR | 1.9 | 1.95 | 1.9 | 1.925 | 1.925 | 0.0 (0.0%) | 16,580 |
7 Dec 2005 | MYR | 1.9 | 2 | 1.8 | 1.925 | 1.925 | +0.125 (+6.94%) | 6,880 |
6 Dec 2005 | MYR | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 5,400 |
5 Dec 2005 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 4,520 |