Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | MYR | 0.3325 | 0.34 | 0.3325 | 0.34 | 0.34 | +0.005 (+1.49%) | 4,000 |
15 Dec 2005 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 0 |
14 Dec 2005 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.018 (+5.26%) | 18,000 |
13 Dec 2005 | MYR | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | -0.003 (-0.75%) | 4,000 |
12 Dec 2005 | MYR | 0.3575 | 0.3575 | 0.335 | 0.335 | 0.335 | -0.022 (-6.29%) | 0 |
9 Dec 2005 | MYR | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | +0.028 (+8.33%) | 20,000 |
8 Dec 2005 | MYR | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 0 |
7 Dec 2005 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 4,000 |
6 Dec 2005 | MYR | 0.3575 | 0.3575 | 0.35 | 0.35 | 0.35 | -0.007 (-2.10%) | 0 |
5 Dec 2005 | MYR | 0.35 | 0.3625 | 0.345 | 0.3575 | 0.3575 | +0.007 (+2.14%) | 378,000 |
2 Dec 2005 | MYR | 0.345 | 0.35 | 0.3425 | 0.35 | 0.35 | 0.0 (0.0%) | 11,800 |
1 Dec 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 2,000 |
30 Nov 2005 | MYR | 0.34 | 0.35 | 0.3375 | 0.35 | 0.35 | 0.0 (0.0%) | 9,000 |
29 Nov 2005 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 22,000 |
28 Nov 2005 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 0 |
25 Nov 2005 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 14,600 |
24 Nov 2005 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 5,800 |
23 Nov 2005 | MYR | 0.35 | 0.355 | 0.3475 | 0.355 | 0.355 | +0.005 (+1.43%) | 6,000 |
22 Nov 2005 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 0 |
21 Nov 2005 | MYR | 0.3525 | 0.355 | 0.3525 | 0.355 | 0.355 | 0.0 (0.0%) | 6,000 |
18 Nov 2005 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 10,000 |
17 Nov 2005 | MYR | 0.35 | 0.355 | 0.3475 | 0.355 | 0.355 | +0.005 (+1.43%) | 28,000 |
16 Nov 2005 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 28,000 |
15 Nov 2005 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 14,000 |
14 Nov 2005 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 0 |
11 Nov 2005 | MYR | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 16,000 |
10 Nov 2005 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 16,000 |
9 Nov 2005 | MYR | 0.3625 | 0.3625 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 0 |
8 Nov 2005 | MYR | 0.3525 | 0.365 | 0.3525 | 0.365 | 0.365 | +0.015 (+4.29%) | 12,000 |
7 Nov 2005 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 0 |