Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,000 |
6 Dec 2005 | MYR | 1.88 | 1.88 | 1.8 | 1.8 | 1.8 | +0.07 (+4.05%) | 3,000 |
5 Dec 2005 | MYR | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | +0.02 (+1.17%) | 0 |
2 Dec 2005 | MYR | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 0 |
1 Dec 2005 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 27,700 |
30 Nov 2005 | MYR | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 10,100 |
29 Nov 2005 | MYR | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 22,000 |
28 Nov 2005 | MYR | 1.88 | 1.9 | 1.85 | 1.85 | 1.85 | -0.09 (-4.64%) | 10,000 |
25 Nov 2005 | MYR | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | +0.1 (+5.43%) | 2,000 |
24 Nov 2005 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,000 |
23 Nov 2005 | MYR | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 0 |
22 Nov 2005 | MYR | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 25,000 |
21 Nov 2005 | MYR | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -0.06 (-3.11%) | 0 |
18 Nov 2005 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +0.11 (+6.04%) | 1,000 |
17 Nov 2005 | MYR | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 12,000 |
16 Nov 2005 | MYR | 1.88 | 1.9 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 4,400 |
15 Nov 2005 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 2,000 |
14 Nov 2005 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 1,500 |
11 Nov 2005 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,500 |
10 Nov 2005 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 0 |
9 Nov 2005 | MYR | 1.96 | 1.96 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 32,500 |
8 Nov 2005 | MYR | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | +0.06 (+3.16%) | 2,500 |
7 Nov 2005 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.06 (+3.26%) | 3,000 |
2 Nov 2005 | MYR | 2 | 2 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 0 |
31 Oct 2005 | MYR | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
28 Oct 2005 | MYR | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | +0.02 (+1.10%) | 0 |
27 Oct 2005 | MYR | 1.93 | 1.93 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
26 Oct 2005 | MYR | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 0 |
25 Oct 2005 | MYR | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | +0.02 (+1.10%) | 0 |
24 Oct 2005 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.05 (-2.69%) | 2,500 |