Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | MYR | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 9,960 |
1 Dec 2005 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 6,200 |
30 Nov 2005 | MYR | 1.8 | 1.8 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 6,800 |
29 Nov 2005 | MYR | 1.8 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 6,140 |
28 Nov 2005 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.025 (+1.45%) | 1,360 |
25 Nov 2005 | MYR | 1.75 | 1.75 | 1.7 | 1.725 | 1.725 | -0.025 (-1.43%) | 9,800 |
24 Nov 2005 | MYR | 1.7 | 1.75 | 1.65 | 1.75 | 1.75 | 0.0 (0.0%) | 6,940 |
23 Nov 2005 | MYR | 1.75 | 1.85 | 1.725 | 1.75 | 1.75 | -0.05 (-2.78%) | 5,060 |
22 Nov 2005 | MYR | 1.875 | 1.875 | 1.8 | 1.8 | 1.8 | +0.05 (+2.86%) | 0 |
21 Nov 2005 | MYR | 1.875 | 1.875 | 1.75 | 1.75 | 1.75 | -0.125 (-6.67%) | 0 |
18 Nov 2005 | MYR | 1.9 | 1.9 | 1.85 | 1.875 | 1.875 | -0.025 (-1.32%) | 4,100 |
17 Nov 2005 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 3,760 |
16 Nov 2005 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 200 |
15 Nov 2005 | MYR | 1.9 | 1.925 | 1.9 | 1.9 | 1.9 | -0.025 (-1.30%) | 6,180 |
14 Nov 2005 | MYR | 1.925 | 1.925 | 1.9 | 1.925 | 1.925 | +0.025 (+1.32%) | 8,040 |
11 Nov 2005 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 3,000 |
10 Nov 2005 | MYR | 1.975 | 1.975 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
9 Nov 2005 | MYR | 1.925 | 1.925 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 2,200 |
8 Nov 2005 | MYR | 1.95 | 2 | 1.95 | 2 | 2 | +0.075 (+3.90%) | 4,600 |
7 Nov 2005 | MYR | 1.9 | 1.925 | 1.9 | 1.925 | 1.925 | +0.025 (+1.32%) | 7,800 |
2 Nov 2005 | MYR | 1.925 | 1.925 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 2,900 |
31 Oct 2005 | MYR | 1.95 | 1.95 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 6,600 |
28 Oct 2005 | MYR | 1.975 | 1.975 | 1.7 | 1.95 | 1.95 | -0.025 (-1.27%) | 5,800 |
27 Oct 2005 | MYR | 1.975 | 2 | 1.975 | 1.975 | 1.975 | -0.025 (-1.25%) | 6,200 |
26 Oct 2005 | MYR | 1.975 | 2 | 1.975 | 2 | 2 | +0.025 (+1.27%) | 4,400 |
25 Oct 2005 | MYR | 1.975 | 1.975 | 1.95 | 1.975 | 1.975 | 0.0 (0.0%) | 10,400 |
24 Oct 2005 | MYR | 2 | 2 | 1.925 | 1.975 | 1.975 | -0.075 (-3.66%) | 12,000 |
21 Oct 2005 | MYR | 2.05 | 2.05 | 2 | 2.05 | 2.05 | -0.05 (-2.38%) | 7,400 |
20 Oct 2005 | MYR | 2.075 | 2.1 | 2.05 | 2.1 | 2.1 | +0.025 (+1.20%) | 10,400 |
19 Oct 2005 | MYR | 2.1 | 2.125 | 2.075 | 2.075 | 2.075 | -0.025 (-1.19%) | 11,600 |