Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2006 | MYR | 0.1538 | 0.1538 | 0.15 | 0.1513 | 0.1513 | +0.001 (+0.87%) | 425,200 |
4 Aug 2006 | MYR | 0.1475 | 0.1513 | 0.1475 | 0.15 | 0.15 | 0.0 (0.0%) | 432,000 |
3 Aug 2006 | MYR | 0.1513 | 0.1513 | 0.1488 | 0.15 | 0.15 | -0.001 (-0.86%) | 660,800 |
2 Aug 2006 | MYR | 0.1525 | 0.1525 | 0.1488 | 0.1513 | 0.1513 | -0.001 (-0.79%) | 636,800 |
1 Aug 2006 | MYR | 0.1563 | 0.1563 | 0.1475 | 0.1525 | 0.1525 | -0.004 (-2.43%) | 2,116,000 |
31 Jul 2006 | MYR | 0.1588 | 0.1588 | 0.1538 | 0.1563 | 0.1563 | -0.004 (-2.31%) | 224,000 |
28 Jul 2006 | MYR | 0.1575 | 0.16 | 0.1575 | 0.16 | 0.16 | +0.001 (+0.76%) | 292,000 |
27 Jul 2006 | MYR | 0.1588 | 0.16 | 0.1588 | 0.1588 | 0.1588 | 0.0 (0.0%) | 915,600 |
26 Jul 2006 | MYR | 0.1613 | 0.1625 | 0.1588 | 0.1588 | 0.1588 | -0.003 (-1.55%) | 568,000 |
25 Jul 2006 | MYR | 0.1588 | 0.1638 | 0.1588 | 0.1613 | 0.1613 | +0.004 (+2.41%) | 752,000 |
24 Jul 2006 | MYR | 0.1563 | 0.1613 | 0.155 | 0.1575 | 0.1575 | +0.001 (+0.77%) | 448,000 |
21 Jul 2006 | MYR | 0.1575 | 0.1575 | 0.1538 | 0.1563 | 0.1563 | -0.003 (-1.57%) | 1,066,000 |
20 Jul 2006 | MYR | 0.16 | 0.1625 | 0.1563 | 0.1588 | 0.1588 | -0.003 (-1.55%) | 905,600 |
19 Jul 2006 | MYR | 0.1588 | 0.1625 | 0.1563 | 0.1613 | 0.1613 | +0.003 (+1.57%) | 2,323,600 |
18 Jul 2006 | MYR | 0.1588 | 0.1663 | 0.1588 | 0.1588 | 0.1588 | 0.0 (0.0%) | 1,256 |
17 Jul 2006 | MYR | 0.1588 | 0.1613 | 0.1513 | 0.1588 | 0.1588 | 0.0 (0.0%) | 3,590,000 |
14 Jul 2006 | MYR | 0.175 | 0.1763 | 0.1575 | 0.1588 | 0.1588 | -0.019 (-10.54%) | 8,541,200 |
13 Jul 2006 | MYR | 0.1775 | 0.1813 | 0.175 | 0.1775 | 0.1775 | 0.0 (0.0%) | 7,920,800 |
12 Jul 2006 | MYR | 0.1813 | 0.1838 | 0.1763 | 0.1775 | 0.1775 | -0.001 (-0.73%) | 6,151,200 |
11 Jul 2006 | MYR | 0.1763 | 0.1863 | 0.1763 | 0.1788 | 0.1788 | +0.003 (+1.42%) | 6,346,800 |
10 Jul 2006 | MYR | 0.18 | 0.1838 | 0.1738 | 0.1763 | 0.1763 | -0.004 (-2.06%) | 8,079,600 |
7 Jul 2006 | MYR | 0.1788 | 0.1875 | 0.1788 | 0.18 | 0.18 | +0.004 (+2.10%) | 21,069,600 |
6 Jul 2006 | MYR | 0.1625 | 0.1775 | 0.1575 | 0.1763 | 0.1763 | +0.014 (+8.49%) | 11,628,000 |
5 Jul 2006 | MYR | 0.17 | 0.17 | 0.1625 | 0.1625 | 0.1625 | -0.007 (-4.41%) | 4,864,000 |
4 Jul 2006 | MYR | 0.16 | 0.1813 | 0.16 | 0.17 | 0.17 | +0.009 (+5.39%) | 30,412,800 |
3 Jul 2006 | MYR | 0.1638 | 0.1663 | 0.155 | 0.1613 | 0.1613 | -0.003 (-1.53%) | 9,719,200 |
30 Jun 2006 | MYR | 0.1625 | 0.1713 | 0.1613 | 0.1638 | 0.1638 | +0.004 (+2.38%) | 28,863,600 |
29 Jun 2006 | MYR | 0.1325 | 0.1663 | 0.1313 | 0.16 | 0.16 | +0.028 (+20.75%) | 64,362,400 |
28 Jun 2006 | MYR | 0.1363 | 0.1363 | 0.1288 | 0.1325 | 0.1325 | -0.004 (-2.79%) | 3,522,800 |
27 Jun 2006 | MYR | 0.1338 | 0.14 | 0.1338 | 0.1363 | 0.1363 | +0.003 (+1.87%) | 3,251,200 |