Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2006 | MYR | 0.605 | 0.63 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 3,003,100 |
15 Nov 2006 | MYR | 0.6 | 0.645 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 2,861,600 |
14 Nov 2006 | MYR | 0.565 | 0.63 | 0.565 | 0.595 | 0.595 | +0.035 (+6.25%) | 3,602,500 |
13 Nov 2006 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.02 (+3.70%) | 737,700 |
10 Nov 2006 | MYR | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,859,800 |
9 Nov 2006 | MYR | 0.54 | 0.58 | 0.535 | 0.56 | 0.56 | +0.035 (+6.67%) | 3,733,000 |
8 Nov 2006 | MYR | 0.505 | 0.535 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 1,636,000 |
7 Nov 2006 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 421,800 |
6 Nov 2006 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.02 (+4.26%) | 863,200 |
3 Nov 2006 | MYR | 0.47 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 1,292,200 |
2 Nov 2006 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,229,400 |
1 Nov 2006 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 355,800 |
31 Oct 2006 | MYR | 0.505 | 0.515 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 886,700 |
30 Oct 2006 | MYR | 0.485 | 0.505 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 389,500 |
27 Oct 2006 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 635,100 |
26 Oct 2006 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 141,000 |
25 Oct 2006 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
24 Oct 2006 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
23 Oct 2006 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
20 Oct 2006 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 116,200 |
19 Oct 2006 | MYR | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 194,500 |
18 Oct 2006 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 220,400 |
17 Oct 2006 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 241,000 |
16 Oct 2006 | MYR | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 491,000 |
13 Oct 2006 | MYR | 0.475 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 884,500 |
12 Oct 2006 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 858,200 |
11 Oct 2006 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 530,500 |
10 Oct 2006 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 489,200 |
9 Oct 2006 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 332,200 |
6 Oct 2006 | MYR | 0.49 | 0.515 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,810,000 |