Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2006 | MYR | 3.9 | 3.95 | 3.875 | 3.95 | 3.95 | +0.05 (+1.28%) | 6,960,400 |
6 Dec 2006 | MYR | 3.975 | 4.025 | 3.85 | 3.9 | 3.9 | -0.075 (-1.89%) | 18,883,600 |
5 Dec 2006 | MYR | 3.825 | 3.975 | 3.825 | 3.975 | 3.975 | +0.15 (+3.92%) | 16,442,000 |
4 Dec 2006 | MYR | 3.925 | 3.925 | 3.775 | 3.825 | 3.825 | -0.1 (-2.55%) | 12,132,200 |
1 Dec 2006 | MYR | 3.925 | 3.95 | 3.85 | 3.925 | 3.925 | +0.025 (+0.64%) | 9,238,600 |
30 Nov 2006 | MYR | 3.825 | 4 | 3.825 | 3.9 | 3.9 | +0.1 (+2.63%) | 25,270,800 |
29 Nov 2006 | MYR | 3.8 | 3.85 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 9,959,600 |
28 Nov 2006 | MYR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.125 (-3.18%) | 15,179,200 |
27 Nov 2006 | MYR | 3.85 | 3.95 | 3.85 | 3.925 | 3.925 | +0.075 (+1.95%) | 15,957,600 |
24 Nov 2006 | MYR | 3.725 | 3.9 | 3.725 | 3.85 | 3.85 | +0.125 (+3.36%) | 10,031,400 |
23 Nov 2006 | MYR | 3.725 | 3.75 | 3.7 | 3.725 | 3.725 | +0.025 (+0.68%) | 4,192 |
22 Nov 2006 | MYR | 3.7 | 3.725 | 3.675 | 3.7 | 3.7 | 0.0 (0.0%) | 10,082,800 |
21 Nov 2006 | MYR | 3.675 | 3.7 | 3.675 | 3.7 | 3.7 | 0.0 (0.0%) | 3,483,200 |
20 Nov 2006 | MYR | 3.65 | 3.75 | 3.65 | 3.7 | 3.7 | +0.1 (+2.78%) | 13,901,600 |
17 Nov 2006 | MYR | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.025 (-0.69%) | 3,804,800 |
16 Nov 2006 | MYR | 3.65 | 3.7 | 3.625 | 3.625 | 3.625 | -0.025 (-0.68%) | 5,913,000 |
15 Nov 2006 | MYR | 3.725 | 3.725 | 3.65 | 3.65 | 3.65 | -0.075 (-2.01%) | 8,038,000 |
14 Nov 2006 | MYR | 3.625 | 3.75 | 3.625 | 3.725 | 3.725 | +0.075 (+2.05%) | 10,952,600 |
13 Nov 2006 | MYR | 3.55 | 3.675 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 15,541,000 |
10 Nov 2006 | MYR | 3.55 | 3.65 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 11,204,400 |
9 Nov 2006 | MYR | 3.5 | 3.6 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 8,815,800 |
8 Nov 2006 | MYR | 3.5 | 3.55 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 9,886,600 |
7 Nov 2006 | MYR | 3.45 | 3.525 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 5,578,600 |
6 Nov 2006 | MYR | 3.475 | 3.5 | 3.425 | 3.45 | 3.45 | -0.025 (-0.72%) | 5,664,200 |
3 Nov 2006 | MYR | 3.5 | 3.5 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 9,093,000 |
2 Nov 2006 | MYR | 3.425 | 3.525 | 3.425 | 3.5 | 3.5 | +0.075 (+2.19%) | 18,947,600 |
1 Nov 2006 | MYR | 3.425 | 3.45 | 3.425 | 3.425 | 3.425 | -0.025 (-0.72%) | 6,669,400 |
31 Oct 2006 | MYR | 3.375 | 3.45 | 3.375 | 3.45 | 3.45 | +0.075 (+2.22%) | 9,093,200 |
30 Oct 2006 | MYR | 3.375 | 3.4 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 2,411,800 |
27 Oct 2006 | MYR | 3.35 | 3.4 | 3.35 | 3.375 | 3.375 | +0.025 (+0.75%) | 9,825,200 |