Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2006 | MYR | 0.2506 | 0.2553 | 0.2175 | 0.2269 | 0.2269 | -0.024 (-9.46%) | 1,999,986 |
13 Feb 2006 | MYR | 0.2647 | 0.2695 | 0.2506 | 0.2506 | 0.2506 | -0.005 (-1.84%) | 1,574,371 |
10 Feb 2006 | MYR | 0.2647 | 0.2695 | 0.2364 | 0.2553 | 0.2553 | -0.009 (-3.55%) | 2,324,908 |
9 Feb 2006 | MYR | 0.2884 | 0.312 | 0.2647 | 0.2647 | 0.2647 | -0.019 (-6.66%) | 7,197,580 |
8 Feb 2006 | MYR | 0.2222 | 0.2931 | 0.2222 | 0.2836 | 0.2836 | +0.066 (+30.39%) | 12,042,117 |
7 Feb 2006 | MYR | 0.1891 | 0.2175 | 0.1891 | 0.2175 | 0.2175 | +0.028 (+15.02%) | 3,398,252 |
6 Feb 2006 | MYR | 0.1844 | 0.1938 | 0.1844 | 0.1891 | 0.1891 | +0.009 (+5.29%) | 3,865,539 |
3 Feb 2006 | MYR | 0.1796 | 0.1844 | 0.1749 | 0.1796 | 0.1796 | 0.0 (0.0%) | 889,411 |
2 Feb 2006 | MYR | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 0.1844 | 0.1844 | 0.1749 | 0.1796 | 0.1796 | 0.0 (0.0%) | 752,652 |
26 Jan 2006 | MYR | 0.1985 | 0.2033 | 0.1749 | 0.1796 | 0.1796 | -0.009 (-5.02%) | 2,172,177 |
25 Jan 2006 | MYR | 0.156 | 0.1985 | 0.156 | 0.1891 | 0.1891 | +0.038 (+24.98%) | 9,982,689 |
24 Jan 2006 | MYR | 0.1418 | 0.1513 | 0.1418 | 0.1513 | 0.1513 | +0.009 (+6.70%) | 1,060,334 |
23 Jan 2006 | MYR | 0.1465 | 0.1465 | 0.1418 | 0.1418 | 0.1418 | -0.005 (-3.21%) | 518,056 |
20 Jan 2006 | MYR | 0.1465 | 0.156 | 0.1465 | 0.1465 | 0.1465 | 0.0 (0.0%) | 463,162 |
19 Jan 2006 | MYR | 0.1513 | 0.1513 | 0.1418 | 0.1465 | 0.1465 | -0.009 (-6.09%) | 1,464,266 |
18 Jan 2006 | MYR | 0.156 | 0.1607 | 0.1513 | 0.156 | 0.156 | -0.005 (-2.92%) | 718,171 |
17 Jan 2006 | MYR | 0.1702 | 0.1702 | 0.156 | 0.1607 | 0.1607 | -0.009 (-5.58%) | 483,681 |
16 Jan 2006 | MYR | 0.1796 | 0.1844 | 0.1655 | 0.1702 | 0.1702 | -0.005 (-2.69%) | 301,441 |
13 Jan 2006 | MYR | 0.156 | 0.1891 | 0.156 | 0.1749 | 0.1749 | +0.009 (+5.68%) | 5,625,218 |
12 Jan 2006 | MYR | 0.1607 | 0.1655 | 0.1513 | 0.1655 | 0.1655 | +0.005 (+2.99%) | 1,710,390 |
11 Jan 2006 | MYR | 0.1607 | 0.1607 | 0.156 | 0.1607 | 0.1607 | +0.005 (+3.01%) | 879,046 |
10 Jan 2006 | MYR | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.156 | 0.1607 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 207,624 |
6 Jan 2006 | MYR | 0.1655 | 0.1655 | 0.156 | 0.156 | 0.156 | -0.009 (-5.74%) | 445,604 |
5 Jan 2006 | MYR | 0.1513 | 0.1655 | 0.1513 | 0.1655 | 0.1655 | +0.019 (+12.97%) | 1,383,035 |
4 Jan 2006 | MYR | 0.1418 | 0.1465 | 0.1418 | 0.1465 | 0.1465 | 0.0 (0.0%) | 18,509 |