Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2006 | MYR | 7.72 | 7.8 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 83,650 |
27 Sep 2006 | MYR | 7.68 | 7.84 | 7.68 | 7.72 | 7.72 | +0.04 (+0.52%) | 41,450 |
26 Sep 2006 | MYR | 7.64 | 7.68 | 7.6 | 7.68 | 7.68 | +0.04 (+0.52%) | 56,250 |
25 Sep 2006 | MYR | 7.6 | 7.64 | 7.6 | 7.64 | 7.64 | 0.0 (0.0%) | 28,000 |
22 Sep 2006 | MYR | 7.64 | 7.76 | 7.6 | 7.64 | 7.64 | -0.04 (-0.52%) | 103,200 |
21 Sep 2006 | MYR | 7.72 | 7.72 | 7.6 | 7.68 | 7.68 | -0.04 (-0.52%) | 30,100 |
20 Sep 2006 | MYR | 7.68 | 7.8 | 7.56 | 7.72 | 7.72 | 0.0 (0.0%) | 93,600 |
19 Sep 2006 | MYR | 7.6 | 7.88 | 7.6 | 7.72 | 7.72 | +0.12 (+1.58%) | 176,000 |
18 Sep 2006 | MYR | 7.6 | 7.64 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 95,000 |
15 Sep 2006 | MYR | 7.56 | 7.6 | 7.52 | 7.6 | 7.6 | +0.08 (+1.06%) | 82,800 |
14 Sep 2006 | MYR | 7.6 | 7.64 | 7.52 | 7.52 | 7.52 | -0.04 (-0.53%) | 33,550 |
13 Sep 2006 | MYR | 7.44 | 7.6 | 7.44 | 7.56 | 7.56 | 0.0 (0.0%) | 312,150 |
12 Sep 2006 | MYR | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 60 |
11 Sep 2006 | MYR | 7.56 | 7.56 | 7.44 | 7.56 | 7.56 | -0.04 (-0.53%) | 100,500 |
8 Sep 2006 | MYR | 7.68 | 7.68 | 7.52 | 7.6 | 7.6 | -0.08 (-1.04%) | 154,200 |
7 Sep 2006 | MYR | 7.8 | 7.8 | 7.6 | 7.68 | 7.68 | -0.12 (-1.54%) | 130,250 |
6 Sep 2006 | MYR | 7.76 | 7.88 | 7.68 | 7.8 | 7.8 | 0.0 (0.0%) | 198,300 |
5 Sep 2006 | MYR | 7.72 | 7.8 | 7.48 | 7.8 | 7.8 | +0.04 (+0.52%) | 338,050 |
4 Sep 2006 | MYR | 7.92 | 7.92 | 7.72 | 7.76 | 7.76 | -0.2 (-2.51%) | 102,950 |
1 Sep 2006 | MYR | 7.92 | 7.96 | 7.72 | 7.96 | 7.96 | 0.0 (0.0%) | 136,900 |
31 Aug 2006 | MYR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 7.96 | 7.96 | 7.92 | 7.96 | 7.96 | 0.0 (0.0%) | 18,450 |
29 Aug 2006 | MYR | 8 | 8 | 7.92 | 7.96 | 7.96 | -0.04 (-0.50%) | 82,000 |
28 Aug 2006 | MYR | 7.96 | 8 | 7.8 | 8 | 8 | +0.04 (+0.50%) | 130,350 |
25 Aug 2006 | MYR | 8.04 | 8.04 | 7.92 | 7.96 | 7.96 | -0.04 (-0.50%) | 34,350 |
24 Aug 2006 | MYR | 8 | 8 | 7.88 | 8 | 8 | -0.04 (-0.50%) | 80,100 |
23 Aug 2006 | MYR | 8 | 8.12 | 8 | 8.04 | 8.04 | +0.04 (+0.50%) | 199,600 |
22 Aug 2006 | MYR | 7.76 | 8 | 7.76 | 8 | 8 | +0.24 (+3.09%) | 377,750 |
21 Aug 2006 | MYR | 7.76 | 7.8 | 7.68 | 7.76 | 7.76 | +0.04 (+0.52%) | 154,500 |
18 Aug 2006 | MYR | 7.72 | 7.76 | 7.68 | 7.72 | 7.72 | +0.04 (+0.52%) | 140,150 |