Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2006 | MYR | 0.565 | 0.57 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 891,100 |
27 Dec 2006 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.015 (+2.73%) | 217,900 |
26 Dec 2006 | MYR | 0.55 | 0.565 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 328,700 |
25 Dec 2006 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.555 | 0.56 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 607,800 |
21 Dec 2006 | MYR | 0.57 | 0.58 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 969,100 |
20 Dec 2006 | MYR | 0.575 | 0.585 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 593,400 |
19 Dec 2006 | MYR | 0.61 | 0.61 | 0.53 | 0.565 | 0.565 | -0.04 (-6.61%) | 2,092,300 |
18 Dec 2006 | MYR | 0.53 | 0.615 | 0.53 | 0.605 | 0.605 | +0.09 (+17.48%) | 7,379,400 |
15 Dec 2006 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 150,100 |
14 Dec 2006 | MYR | 0.525 | 0.53 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 404,200 |
13 Dec 2006 | MYR | 0.525 | 0.525 | 0.5 | 0.515 | 0.515 | -0.015 (-2.83%) | 698,500 |
12 Dec 2006 | MYR | 0.56 | 0.56 | 0.525 | 0.53 | 0.53 | -0.03 (-5.36%) | 711,300 |
11 Dec 2006 | MYR | 0.575 | 0.58 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 320,800 |
8 Dec 2006 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 318,900 |
7 Dec 2006 | MYR | 0.575 | 0.585 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 815,800 |
6 Dec 2006 | MYR | 0.595 | 0.605 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,451,800 |
5 Dec 2006 | MYR | 0.585 | 0.59 | 0.575 | 0.585 | 0.585 | +0.02 (+3.54%) | 770,400 |
4 Dec 2006 | MYR | 0.575 | 0.6 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 1,855,600 |
1 Dec 2006 | MYR | 0.57 | 0.585 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 905,800 |
30 Nov 2006 | MYR | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 685,500 |
29 Nov 2006 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 397,300 |
28 Nov 2006 | MYR | 0.595 | 0.595 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 392,900 |
27 Nov 2006 | MYR | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 555,600 |
24 Nov 2006 | MYR | 0.6 | 0.62 | 0.585 | 0.61 | 0.61 | +0.015 (+2.52%) | 1,273,000 |
23 Nov 2006 | MYR | 0.575 | 0.595 | 0.56 | 0.595 | 0.595 | +0.04 (+7.21%) | 1,326,200 |
22 Nov 2006 | MYR | 0.555 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 752,500 |
21 Nov 2006 | MYR | 0.56 | 0.575 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 1,275,600 |
20 Nov 2006 | MYR | 0.57 | 0.59 | 0.545 | 0.555 | 0.555 | -0.03 (-5.13%) | 1,216,500 |
17 Nov 2006 | MYR | 0.585 | 0.605 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 1,578,600 |