Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | MYR | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 659,200 |
3 Oct 2006 | MYR | 0.2 | 0.225 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,296,300 |
2 Oct 2006 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 285,800 |
29 Sep 2006 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 255,000 |
28 Sep 2006 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 129,200 |
27 Sep 2006 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 477,200 |
26 Sep 2006 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 105,000 |
25 Sep 2006 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 271,000 |
22 Sep 2006 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 109,000 |
21 Sep 2006 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 395 |
20 Sep 2006 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 244,000 |
19 Sep 2006 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 351,600 |
18 Sep 2006 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 335,000 |
15 Sep 2006 | MYR | 0.225 | 0.245 | 0.22 | 0.245 | 0.245 | +0.02 (+8.89%) | 1,800,500 |
14 Sep 2006 | MYR | 0.21 | 0.225 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 522,500 |
13 Sep 2006 | MYR | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 443,600 |
12 Sep 2006 | MYR | 0.2 | 0.22 | 0.195 | 0.215 | 0.215 | +0.02 (+10.26%) | 612,400 |
11 Sep 2006 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 252,600 |
8 Sep 2006 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 438,000 |
7 Sep 2006 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 463,000 |
6 Sep 2006 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 70,000 |
5 Sep 2006 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 388,400 |
4 Sep 2006 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 176,500 |
1 Sep 2006 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 834,200 |
31 Aug 2006 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 152,200 |
29 Aug 2006 | MYR | 0.245 | 0.245 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 439,800 |
28 Aug 2006 | MYR | 0.25 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 541,700 |
25 Aug 2006 | MYR | 0.23 | 0.255 | 0.23 | 0.255 | 0.255 | +0.025 (+10.87%) | 1,473,300 |
24 Aug 2006 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 656,900 |