Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2006 | MYR | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | -0.03 (-3.75%) | 11,000 |
30 Dec 2005 | MYR | 0.77 | 0.8 | 0.765 | 0.8 | 0.8 | 0.0 (0.0%) | 43,000 |
29 Dec 2005 | MYR | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 32,300 |
28 Dec 2005 | MYR | 0.77 | 0.8 | 0.77 | 0.77 | 0.77 | +0.02 (+2.67%) | 166,400 |
27 Dec 2005 | MYR | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 19,000 |
23 Dec 2005 | MYR | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 106,000 |
22 Dec 2005 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 0 |
21 Dec 2005 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,000 |
20 Dec 2005 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 26,800 |
19 Dec 2005 | MYR | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 9,400 |
16 Dec 2005 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 101,100 |
15 Dec 2005 | MYR | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 10,000 |
14 Dec 2005 | MYR | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 10,000 |
13 Dec 2005 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 0 |
12 Dec 2005 | MYR | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 2,200 |
9 Dec 2005 | MYR | 0.765 | 0.77 | 0.765 | 0.77 | 0.77 | +0.015 (+1.99%) | 30,000 |
8 Dec 2005 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | -0.025 (-3.21%) | 40,000 |
7 Dec 2005 | MYR | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 0.0 (0.0%) | 6,200 |
6 Dec 2005 | MYR | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.005 (+0.65%) | 2,000 |
5 Dec 2005 | MYR | 0.81 | 0.81 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 71,100 |
2 Dec 2005 | MYR | 0.76 | 0.77 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 17,200 |
1 Dec 2005 | MYR | 0.77 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 47,000 |
30 Nov 2005 | MYR | 0.77 | 0.78 | 0.765 | 0.78 | 0.78 | -0.005 (-0.64%) | 9,600 |
29 Nov 2005 | MYR | 0.795 | 0.795 | 0.765 | 0.785 | 0.785 | +0.02 (+2.61%) | 16,700 |
28 Nov 2005 | MYR | 0.78 | 0.78 | 0.76 | 0.765 | 0.765 | -0.02 (-2.55%) | 35,700 |
25 Nov 2005 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 10,800 |
24 Nov 2005 | MYR | 0.78 | 0.795 | 0.775 | 0.795 | 0.795 | -0.035 (-4.22%) | 31,700 |
23 Nov 2005 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.035 (+4.40%) | 10,000 |
22 Nov 2005 | MYR | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 17,000 |
21 Nov 2005 | MYR | 0.77 | 0.795 | 0.77 | 0.795 | 0.795 | +0.02 (+2.58%) | 53,200 |