Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | MYR | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 475,500 |
21 Dec 2006 | MYR | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 292,100 |
20 Dec 2006 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 170,000 |
19 Dec 2006 | MYR | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 247,100 |
18 Dec 2006 | MYR | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 217,500 |
15 Dec 2006 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 567,900 |
14 Dec 2006 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 144,600 |
13 Dec 2006 | MYR | 0.455 | 0.455 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 350,900 |
12 Dec 2006 | MYR | 0.44 | 0.455 | 0.43 | 0.455 | 0.455 | +0.015 (+3.41%) | 557,100 |
11 Dec 2006 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 109,600 |
8 Dec 2006 | MYR | 0.44 | 0.47 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 970,600 |
7 Dec 2006 | MYR | 0.43 | 0.445 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 178,500 |
6 Dec 2006 | MYR | 0.44 | 0.46 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 618,000 |
5 Dec 2006 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 627,000 |
4 Dec 2006 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 565,000 |
1 Dec 2006 | MYR | 0.405 | 0.42 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 350,700 |
30 Nov 2006 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 109,900 |
29 Nov 2006 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 132,500 |
28 Nov 2006 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 52,000 |
27 Nov 2006 | MYR | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 267,800 |
24 Nov 2006 | MYR | 0.41 | 0.415 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 290,000 |
23 Nov 2006 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 243,300 |
22 Nov 2006 | MYR | 0.395 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 436,100 |
21 Nov 2006 | MYR | 0.4 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 186,100 |
20 Nov 2006 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 285,000 |
17 Nov 2006 | MYR | 0.39 | 0.415 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 699,500 |
16 Nov 2006 | MYR | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 261,000 |
15 Nov 2006 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 37,000 |
14 Nov 2006 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 13,000 |
13 Nov 2006 | MYR | 0.38 | 0.395 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 263,800 |