Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2006 | MYR | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -0.03 (-6.25%) | 916 |
18 Sep 2006 | MYR | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 661 |
15 Sep 2006 | MYR | 0.48 | 0.52 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 6,010 |
14 Sep 2006 | MYR | 0.43 | 0.48 | 0.42 | 0.48 | 0.48 | +0.04 (+9.09%) | 1,366 |
13 Sep 2006 | MYR | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | +0.04 (+10%) | 1,893 |
12 Sep 2006 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 2,866 |
11 Sep 2006 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 742 |
8 Sep 2006 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 371 |
7 Sep 2006 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 410 |
6 Sep 2006 | MYR | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 768 |
5 Sep 2006 | MYR | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 539 |
4 Sep 2006 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 859 |
1 Sep 2006 | MYR | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 934 |
31 Aug 2006 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 859 |
29 Aug 2006 | MYR | 0.5 | 0.51 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 939 |
28 Aug 2006 | MYR | 0.51 | 0.52 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 3,393 |
25 Aug 2006 | MYR | 0.43 | 0.5 | 0.43 | 0.5 | 0.5 | +0.07 (+16.28%) | 5,178 |
24 Aug 2006 | MYR | 0.41 | 0.44 | 0.39 | 0.43 | 0.43 | +0.02 (+4.88%) | 2,620 |
23 Aug 2006 | MYR | 0.43 | 0.44 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 3,282 |
22 Aug 2006 | MYR | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 1 |
21 Aug 2006 | MYR | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 1,103 |
18 Aug 2006 | MYR | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 2,344 |
17 Aug 2006 | MYR | 0.51 | 0.53 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 10,357 |
16 Aug 2006 | MYR | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 4,415 |
15 Aug 2006 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,099 |
14 Aug 2006 | MYR | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,810 |
11 Aug 2006 | MYR | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 6,895 |
10 Aug 2006 | MYR | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,280 |
9 Aug 2006 | MYR | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 5,006 |