Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2006 | MYR | 0.235 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 270,000 |
18 Dec 2006 | MYR | 0.245 | 0.245 | 0.225 | 0.23 | 0.23 | -0.015 (-6.12%) | 123,000 |
15 Dec 2006 | MYR | 0.24 | 0.255 | 0.24 | 0.245 | 0.245 | +0.015 (+6.52%) | 399,000 |
14 Dec 2006 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 114,800 |
13 Dec 2006 | MYR | 0.245 | 0.245 | 0.225 | 0.235 | 0.235 | -0.01 (-4.08%) | 259,000 |
12 Dec 2006 | MYR | 0.26 | 0.26 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 499,600 |
11 Dec 2006 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 230,000 |
8 Dec 2006 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 516,800 |
7 Dec 2006 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 181,300 |
6 Dec 2006 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 878,000 |
5 Dec 2006 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 599,000 |
4 Dec 2006 | MYR | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 527,200 |
1 Dec 2006 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 704,600 |
30 Nov 2006 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 261,200 |
29 Nov 2006 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 817,000 |
28 Nov 2006 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,014,000 |
27 Nov 2006 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 394,800 |
24 Nov 2006 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 293,400 |
23 Nov 2006 | MYR | 0.295 | 0.295 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,216 |
22 Nov 2006 | MYR | 0.265 | 0.295 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 2,169,000 |
21 Nov 2006 | MYR | 0.265 | 0.28 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 656,500 |
20 Nov 2006 | MYR | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 581,000 |
17 Nov 2006 | MYR | 0.29 | 0.295 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,021,800 |
16 Nov 2006 | MYR | 0.27 | 0.3 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 3,842,400 |
15 Nov 2006 | MYR | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | +0.025 (+10.20%) | 2,020,500 |
14 Nov 2006 | MYR | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 277,200 |
13 Nov 2006 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 334,000 |
10 Nov 2006 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 417,800 |
9 Nov 2006 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 600,400 |
8 Nov 2006 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 752,200 |