Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2006 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 329,000 |
16 Oct 2006 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 215,500 |
13 Oct 2006 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 378,600 |
12 Oct 2006 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 647,700 |
11 Oct 2006 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 238,000 |
10 Oct 2006 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 273,000 |
9 Oct 2006 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 127,000 |
6 Oct 2006 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 279,200 |
5 Oct 2006 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 678,000 |
4 Oct 2006 | MYR | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,027,100 |
3 Oct 2006 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 117,200 |
2 Oct 2006 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 266,200 |
29 Sep 2006 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,058,900 |
28 Sep 2006 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 228,100 |
27 Sep 2006 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 319,000 |
26 Sep 2006 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 189,400 |
25 Sep 2006 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 90,100 |
22 Sep 2006 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 475,600 |
21 Sep 2006 | MYR | 0.235 | 0.245 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 208,000 |
20 Sep 2006 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 290,300 |
19 Sep 2006 | MYR | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 680,100 |
18 Sep 2006 | MYR | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.02 (+8.70%) | 1,060,600 |
15 Sep 2006 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 193,300 |
14 Sep 2006 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 57,500 |
13 Sep 2006 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 604,600 |
12 Sep 2006 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 504 |
11 Sep 2006 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 153,200 |
8 Sep 2006 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 92,200 |
7 Sep 2006 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 494,900 |
6 Sep 2006 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 339,100 |