Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2006 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 418,000 |
4 Oct 2006 | MYR | 0.495 | 0.51 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 882,400 |
3 Oct 2006 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 463,000 |
2 Oct 2006 | MYR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 761,200 |
29 Sep 2006 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 640,400 |
28 Sep 2006 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 705,500 |
27 Sep 2006 | MYR | 0.515 | 0.53 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,124,900 |
26 Sep 2006 | MYR | 0.5 | 0.56 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 2,772,800 |
25 Sep 2006 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 245,300 |
22 Sep 2006 | MYR | 0.505 | 0.515 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 576,800 |
21 Sep 2006 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 167,700 |
20 Sep 2006 | MYR | 0.515 | 0.515 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 378,000 |
19 Sep 2006 | MYR | 0.525 | 0.53 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 388,400 |
18 Sep 2006 | MYR | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 295,000 |
15 Sep 2006 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 100,000 |
14 Sep 2006 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 162,000 |
13 Sep 2006 | MYR | 0.55 | 0.57 | 0.535 | 0.535 | 0.535 | +0.01 (+1.90%) | 184,500 |
12 Sep 2006 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 311 |
11 Sep 2006 | MYR | 0.555 | 0.555 | 0.52 | 0.525 | 0.525 | -0.04 (-7.08%) | 183,000 |
8 Sep 2006 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 70,000 |
7 Sep 2006 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 80,000 |
6 Sep 2006 | MYR | 0.58 | 0.585 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 95,200 |
5 Sep 2006 | MYR | 0.6 | 0.605 | 0.565 | 0.57 | 0.57 | -0.035 (-5.79%) | 84,900 |
4 Sep 2006 | MYR | 0.63 | 0.63 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 71,800 |
1 Sep 2006 | MYR | 0.64 | 0.64 | 0.61 | 0.625 | 0.625 | -0.03 (-4.58%) | 31,900 |
31 Aug 2006 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 0.665 | 0.665 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 251,000 |
29 Aug 2006 | MYR | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 223,200 |
28 Aug 2006 | MYR | 0.66 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 61,800 |
25 Aug 2006 | MYR | 0.65 | 0.67 | 0.645 | 0.67 | 0.67 | +0.015 (+2.29%) | 89,000 |