Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2006 | MYR | 0.2288 | 0.24 | 0.2288 | 0.2325 | 0.2325 | +0.007 (+3.33%) | 692,533 |
12 Oct 2006 | MYR | 0.225 | 0.24 | 0.2213 | 0.225 | 0.225 | +0.004 (+1.67%) | 3,803,465 |
11 Oct 2006 | MYR | 0.225 | 0.2288 | 0.2213 | 0.2213 | 0.2213 | -0.004 (-1.64%) | 258,666 |
10 Oct 2006 | MYR | 0.225 | 0.225 | 0.2213 | 0.225 | 0.225 | 0.0 (0.0%) | 246,666 |
9 Oct 2006 | MYR | 0.2325 | 0.2325 | 0.225 | 0.225 | 0.225 | -0.007 (-3.23%) | 454,666 |
6 Oct 2006 | MYR | 0.2213 | 0.24 | 0.2213 | 0.2325 | 0.2325 | +0.015 (+6.90%) | 1,533,599 |
5 Oct 2006 | MYR | 0.2175 | 0.2175 | 0.2138 | 0.2175 | 0.2175 | 0.0 (0.0%) | 256,266 |
4 Oct 2006 | MYR | 0.2175 | 0.2213 | 0.2138 | 0.2175 | 0.2175 | +0.004 (+1.73%) | 189,466 |
3 Oct 2006 | MYR | 0.21 | 0.2175 | 0.21 | 0.2138 | 0.2138 | +0.007 (+3.64%) | 386,533 |
2 Oct 2006 | MYR | 0.2138 | 0.2138 | 0.2063 | 0.2063 | 0.2063 | -0.011 (-5.15%) | 369,199 |
29 Sep 2006 | MYR | 0.2175 | 0.2213 | 0.21 | 0.2175 | 0.2175 | -0.004 (-1.72%) | 821,066 |
28 Sep 2006 | MYR | 0.2213 | 0.225 | 0.2138 | 0.2213 | 0.2213 | 0.0 (0.0%) | 589,866 |
27 Sep 2006 | MYR | 0.2213 | 0.2213 | 0.21 | 0.2213 | 0.2213 | +0.004 (+1.75%) | 513,466 |
26 Sep 2006 | MYR | 0.225 | 0.2288 | 0.21 | 0.2175 | 0.2175 | -0.004 (-1.72%) | 701,599 |
25 Sep 2006 | MYR | 0.225 | 0.255 | 0.2213 | 0.2213 | 0.2213 | -0.004 (-1.64%) | 7,746,264 |
22 Sep 2006 | MYR | 0.2025 | 0.225 | 0.2025 | 0.225 | 0.225 | +0.022 (+11.11%) | 1,163,866 |
21 Sep 2006 | MYR | 0.2025 | 0.225 | 0.1913 | 0.2025 | 0.2025 | +0.007 (+3.85%) | 2,475 |
20 Sep 2006 | MYR | 0.195 | 0.195 | 0.1838 | 0.195 | 0.195 | 0.0 (0.0%) | 233,599 |
19 Sep 2006 | MYR | 0.1913 | 0.195 | 0.1913 | 0.195 | 0.195 | 0.0 (0.0%) | 222,666 |
18 Sep 2006 | MYR | 0.1875 | 0.195 | 0.1875 | 0.195 | 0.195 | +0.004 (+1.93%) | 73,599 |
15 Sep 2006 | MYR | 0.1838 | 0.195 | 0.18 | 0.1913 | 0.1913 | +0.004 (+2.03%) | 467,333 |
14 Sep 2006 | MYR | 0.1875 | 0.1875 | 0.1838 | 0.1875 | 0.1875 | -0.004 (-1.99%) | 115,999 |
13 Sep 2006 | MYR | 0.195 | 0.195 | 0.18 | 0.1913 | 0.1913 | 0.0 (0.0%) | 121,466 |
12 Sep 2006 | MYR | 0.1838 | 0.1913 | 0.1838 | 0.1913 | 0.1913 | 0.0 (0.0%) | 66 |
11 Sep 2006 | MYR | 0.18 | 0.1913 | 0.18 | 0.1913 | 0.1913 | 0.0 (0.0%) | 71,999 |
8 Sep 2006 | MYR | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.0 (0.0%) | 0 |
7 Sep 2006 | MYR | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.0 (0.0%) | 0 |
6 Sep 2006 | MYR | 0.18 | 0.1913 | 0.18 | 0.1913 | 0.1913 | +0.011 (+6.28%) | 25,333 |
5 Sep 2006 | MYR | 0.18 | 0.1838 | 0.18 | 0.18 | 0.18 | -0.011 (-5.91%) | 53,333 |
4 Sep 2006 | MYR | 0.1725 | 0.1913 | 0.1725 | 0.1913 | 0.1913 | -0.004 (-1.90%) | 49,333 |