Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2006 | MYR | 8.8 | 8.96 | 8.72 | 8.96 | 8.96 | +0.16 (+1.82%) | 280,600 |
8 Nov 2006 | MYR | 8.8 | 8.92 | 8.72 | 8.8 | 8.8 | 0.0 (0.0%) | 163,500 |
7 Nov 2006 | MYR | 8.64 | 8.8 | 8.64 | 8.8 | 8.8 | +0.16 (+1.85%) | 217,100 |
6 Nov 2006 | MYR | 8.68 | 8.76 | 8.6 | 8.64 | 8.64 | -0.04 (-0.46%) | 144,950 |
3 Nov 2006 | MYR | 8.56 | 8.76 | 8.56 | 8.68 | 8.68 | +0.12 (+1.40%) | 311,550 |
2 Nov 2006 | MYR | 8.6 | 8.6 | 8.44 | 8.56 | 8.56 | 0.0 (0.0%) | 42,200 |
1 Nov 2006 | MYR | 8.2 | 8.56 | 8.2 | 8.56 | 8.56 | +0.32 (+3.88%) | 178,350 |
31 Oct 2006 | MYR | 8.2 | 8.24 | 8.16 | 8.24 | 8.24 | +0.04 (+0.49%) | 67,000 |
30 Oct 2006 | MYR | 8.2 | 8.2 | 8.16 | 8.2 | 8.2 | 0.0 (0.0%) | 93,700 |
27 Oct 2006 | MYR | 8.2 | 8.2 | 8.12 | 8.2 | 8.2 | 0.0 (0.0%) | 131,450 |
26 Oct 2006 | MYR | 8.24 | 8.32 | 8.2 | 8.2 | 8.2 | -0.04 (-0.49%) | 90 |
25 Oct 2006 | MYR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
24 Oct 2006 | MYR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
23 Oct 2006 | MYR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
20 Oct 2006 | MYR | 8.32 | 8.36 | 8.2 | 8.24 | 8.24 | -0.08 (-0.96%) | 235,150 |
19 Oct 2006 | MYR | 8.24 | 8.36 | 8.24 | 8.32 | 8.32 | +0.12 (+1.46%) | 142,800 |
18 Oct 2006 | MYR | 8 | 8.28 | 8 | 8.2 | 8.2 | +0.2 (+2.50%) | 198,700 |
17 Oct 2006 | MYR | 8 | 8 | 7.84 | 8 | 8 | +0.04 (+0.50%) | 458,250 |
16 Oct 2006 | MYR | 8.04 | 8.08 | 7.92 | 7.96 | 7.96 | -0.04 (-0.50%) | 609,700 |
13 Oct 2006 | MYR | 8.04 | 8.08 | 7.96 | 8 | 8 | -0.04 (-0.50%) | 50,950 |
12 Oct 2006 | MYR | 8.12 | 8.12 | 8.04 | 8.04 | 8.04 | -0.08 (-0.99%) | 29,600 |
11 Oct 2006 | MYR | 8.16 | 8.16 | 8.08 | 8.12 | 8.12 | 0.0 (0.0%) | 20,650 |
10 Oct 2006 | MYR | 8.12 | 8.12 | 8.04 | 8.12 | 8.12 | +0.04 (+0.50%) | 292,950 |
9 Oct 2006 | MYR | 8.24 | 8.24 | 8.08 | 8.08 | 8.08 | -0.12 (-1.46%) | 138,650 |
6 Oct 2006 | MYR | 8.32 | 8.44 | 8.2 | 8.2 | 8.2 | -0.12 (-1.44%) | 222,500 |
5 Oct 2006 | MYR | 8.2 | 8.32 | 8.12 | 8.32 | 8.32 | +0.12 (+1.46%) | 119,500 |
4 Oct 2006 | MYR | 8.28 | 8.28 | 8.16 | 8.2 | 8.2 | -0.08 (-0.97%) | 87,700 |
3 Oct 2006 | MYR | 8.2 | 8.36 | 8.2 | 8.28 | 8.28 | +0.08 (+0.98%) | 201,350 |
2 Oct 2006 | MYR | 7.88 | 8.24 | 7.88 | 8.2 | 8.2 | +0.4 (+5.13%) | 486,700 |
29 Sep 2006 | MYR | 7.8 | 7.84 | 7.8 | 7.8 | 7.8 | +0.08 (+1.04%) | 83,800 |