Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2006 | MYR | 0.3462 | 0.4 | 0.3385 | 0.3692 | 0.3692 | +0.004 (+1.04%) | 527,930 |
23 Feb 2006 | MYR | 0.4192 | 0.4308 | 0.3462 | 0.3654 | 0.3654 | -0.058 (-13.64%) | 288,860 |
22 Feb 2006 | MYR | 0.3923 | 0.4808 | 0.3846 | 0.4231 | 0.4231 | +0.031 (+7.85%) | 2,360,930 |
21 Feb 2006 | MYR | 0.3231 | 0.4 | 0.3231 | 0.3923 | 0.3923 | +0.069 (+21.42%) | 2,760,160 |
20 Feb 2006 | MYR | 0.2885 | 0.3231 | 0.2885 | 0.3231 | 0.3231 | +0.046 (+16.68%) | 628,160 |
17 Feb 2006 | MYR | 0.2769 | 0.2769 | 0.2769 | 0.2769 | 0.2769 | -0.008 (-2.71%) | 6,500 |
16 Feb 2006 | MYR | 0.2769 | 0.2846 | 0.2731 | 0.2846 | 0.2846 | +0.008 (+2.78%) | 63,700 |
15 Feb 2006 | MYR | 0.2846 | 0.2846 | 0.2769 | 0.2769 | 0.2769 | -0.008 (-2.71%) | 30,940 |
14 Feb 2006 | MYR | 0.2808 | 0.2846 | 0.2769 | 0.2846 | 0.2846 | 0.0 (0.0%) | 27,430 |
13 Feb 2006 | MYR | 0.2769 | 0.2885 | 0.2769 | 0.2846 | 0.2846 | 0.0 (0.0%) | 23,400 |
10 Feb 2006 | MYR | 0.2846 | 0.2846 | 0.2731 | 0.2846 | 0.2846 | +0.008 (+2.78%) | 47,320 |
9 Feb 2006 | MYR | 0.2808 | 0.2846 | 0.2769 | 0.2769 | 0.2769 | -0.015 (-5.27%) | 32,500 |
8 Feb 2006 | MYR | 0.2923 | 0.2923 | 0.2731 | 0.2923 | 0.2923 | +0.008 (+2.71%) | 50,050 |
7 Feb 2006 | MYR | 0.2846 | 0.2846 | 0.2769 | 0.2846 | 0.2846 | 0.0 (0.0%) | 19,500 |
6 Feb 2006 | MYR | 0.2923 | 0.2923 | 0.2846 | 0.2846 | 0.2846 | -0.004 (-1.35%) | 29,250 |
3 Feb 2006 | MYR | 0.2769 | 0.3039 | 0.2769 | 0.2885 | 0.2885 | +0.019 (+7.17%) | 77,350 |
2 Feb 2006 | MYR | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 0.2769 | 0.2769 | 0.2692 | 0.2692 | 0.2692 | 0.0 (0.0%) | 27,300 |
26 Jan 2006 | MYR | 0.2692 | 0.2692 | 0.2654 | 0.2692 | 0.2692 | 0.0 (0.0%) | 59,800 |
25 Jan 2006 | MYR | 0.2654 | 0.2731 | 0.2654 | 0.2692 | 0.2692 | +0.008 (+2.94%) | 60,450 |
24 Jan 2006 | MYR | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.0 (0.0%) | 54,600 |
23 Jan 2006 | MYR | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.0 (0.0%) | 223,600 |
20 Jan 2006 | MYR | 0.2577 | 0.2615 | 0.2577 | 0.2615 | 0.2615 | +0.004 (+1.47%) | 70,200 |
19 Jan 2006 | MYR | 0.2577 | 0.2577 | 0.2577 | 0.2577 | 0.2577 | +0.004 (+1.50%) | 24,700 |
18 Jan 2006 | MYR | 0.2539 | 0.2539 | 0.2539 | 0.2539 | 0.2539 | -0.004 (-1.47%) | 118,300 |
17 Jan 2006 | MYR | 0.25 | 0.2577 | 0.25 | 0.2577 | 0.2577 | +0.008 (+3.08%) | 174,720 |
16 Jan 2006 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.004 (-1.54%) | 35,100 |