Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Aug 2006 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,090,200 |
22 Aug 2006 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 991,100 |
21 Aug 2006 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 404,900 |
18 Aug 2006 | MYR | 0.26 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,677,400 |
17 Aug 2006 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,013,300 |
16 Aug 2006 | MYR | 0.28 | 0.285 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,581,400 |
15 Aug 2006 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 890,500 |
14 Aug 2006 | MYR | 0.29 | 0.305 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,299,000 |
11 Aug 2006 | MYR | 0.28 | 0.33 | 0.265 | 0.3 | 0.3 | +0.015 (+5.26%) | 20,915,200 |
10 Aug 2006 | MYR | 0.265 | 0.285 | 0.255 | 0.285 | 0.285 | +0.015 (+5.56%) | 3,028,600 |
9 Aug 2006 | MYR | 0.29 | 0.295 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 3,016,800 |
8 Aug 2006 | MYR | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 5,031,700 |
7 Aug 2006 | MYR | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,892,400 |
4 Aug 2006 | MYR | 0.325 | 0.335 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,691,200 |
3 Aug 2006 | MYR | 0.3 | 0.33 | 0.3 | 0.325 | 0.325 | +0.025 (+8.33%) | 8,693,500 |
2 Aug 2006 | MYR | 0.335 | 0.335 | 0.295 | 0.3 | 0.3 | -0.04 (-11.76%) | 10,491,300 |
1 Aug 2006 | MYR | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,517,500 |
31 Jul 2006 | MYR | 0.365 | 0.37 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 2,159,500 |
28 Jul 2006 | MYR | 0.325 | 0.38 | 0.325 | 0.36 | 0.36 | +0.035 (+10.77%) | 13,348,200 |
27 Jul 2006 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 7,999,600 |
26 Jul 2006 | MYR | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,353,600 |
25 Jul 2006 | MYR | 0.35 | 0.36 | 0.325 | 0.355 | 0.355 | +0.015 (+4.41%) | 4,522,700 |
24 Jul 2006 | MYR | 0.39 | 0.405 | 0.32 | 0.34 | 0.34 | -0.05 (-12.82%) | 8,695,300 |
21 Jul 2006 | MYR | 0.55 | 0.68 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 69,187,100 |