Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2006 | MYR | 0.455 | 0.465 | 0.435 | 0.465 | 0.465 | +0.01 (+2.20%) | 3,023,900 |
6 Feb 2006 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,252,400 |
3 Feb 2006 | MYR | 0.435 | 0.465 | 0.435 | 0.465 | 0.465 | +0.03 (+6.90%) | 4,165,700 |
2 Feb 2006 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.035 (+8.75%) | 6,540,700 |
26 Jan 2006 | MYR | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 945,000 |
25 Jan 2006 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,001,400 |
24 Jan 2006 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,440,400 |
23 Jan 2006 | MYR | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | -0.025 (-5.88%) | 1,627,900 |
20 Jan 2006 | MYR | 0.405 | 0.435 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 4,649,200 |
19 Jan 2006 | MYR | 0.37 | 0.405 | 0.37 | 0.4 | 0.4 | +0.025 (+6.67%) | 3,157,700 |
18 Jan 2006 | MYR | 0.4 | 0.405 | 0.36 | 0.375 | 0.375 | -0.03 (-7.41%) | 3,800,500 |
17 Jan 2006 | MYR | 0.42 | 0.425 | 0.39 | 0.405 | 0.405 | -0.015 (-3.57%) | 2,829,500 |
16 Jan 2006 | MYR | 0.43 | 0.435 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,315,200 |
13 Jan 2006 | MYR | 0.44 | 0.45 | 0.41 | 0.425 | 0.425 | -0.01 (-2.30%) | 3,573,700 |
12 Jan 2006 | MYR | 0.44 | 0.465 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 14,927,000 |
11 Jan 2006 | MYR | 0.375 | 0.43 | 0.365 | 0.43 | 0.43 | +0.06 (+16.22%) | 9,208,000 |
10 Jan 2006 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,348,200 |
6 Jan 2006 | MYR | 0.375 | 0.385 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 1,489,400 |
5 Jan 2006 | MYR | 0.34 | 0.38 | 0.34 | 0.375 | 0.375 | +0.035 (+10.29%) | 3,034,000 |
4 Jan 2006 | MYR | 0.34 | 0.355 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 853,000 |
3 Jan 2006 | MYR | 0.375 | 0.38 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 445,400 |
30 Dec 2005 | MYR | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,915,500 |
29 Dec 2005 | MYR | 0.35 | 0.4 | 0.345 | 0.38 | 0.38 | +0.03 (+8.57%) | 3,353,400 |
28 Dec 2005 | MYR | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | +0.035 (+11.11%) | 1,469,600 |
28 Dec 2005 |
|
|||||||
27 Dec 2005 | MYR | 0.305 | 0.34 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,692,500 |