Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2006 | MYR | 9.35 | 9.35 | 9.2 | 9.2 | 9.2 | -0.15 (-1.60%) | 69,900 |
5 Sep 2006 | MYR | 9.6 | 9.6 | 9.35 | 9.35 | 9.35 | -0.1 (-1.06%) | 35,600 |
4 Sep 2006 | MYR | 9.35 | 9.65 | 9.35 | 9.45 | 9.45 | +0.15 (+1.61%) | 108,400 |
1 Sep 2006 | MYR | 9.35 | 9.4 | 9.25 | 9.3 | 9.3 | -0.05 (-0.53%) | 50,400 |
31 Aug 2006 | MYR | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 9.2 | 9.35 | 9.2 | 9.35 | 9.35 | +0.1 (+1.08%) | 30,600 |
29 Aug 2006 | MYR | 9.3 | 9.3 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 33,500 |
28 Aug 2006 | MYR | 9.4 | 9.4 | 9.3 | 9.3 | 9.3 | -0.1 (-1.06%) | 59,800 |
25 Aug 2006 | MYR | 9.3 | 9.4 | 9.25 | 9.4 | 9.4 | +0.15 (+1.62%) | 46,100 |
24 Aug 2006 | MYR | 9.25 | 9.4 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 124,800 |
23 Aug 2006 | MYR | 9.3 | 9.3 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 308,600 |
22 Aug 2006 | MYR | 9.4 | 9.5 | 9.25 | 9.3 | 9.3 | 0.0 (0.0%) | 163,400 |
21 Aug 2006 | MYR | 9.3 | 9.6 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 339,100 |
18 Aug 2006 | MYR | 9.5 | 9.55 | 9.25 | 9.3 | 9.3 | -0.15 (-1.59%) | 190,300 |
17 Aug 2006 | MYR | 9.3 | 9.6 | 9.2 | 9.45 | 9.45 | +0.15 (+1.61%) | 788,400 |
16 Aug 2006 | MYR | 9.2 | 9.35 | 9.15 | 9.3 | 9.3 | +0.25 (+2.76%) | 476,000 |
15 Aug 2006 | MYR | 9 | 9.2 | 9 | 9.05 | 9.05 | +0.1 (+1.12%) | 974,500 |
14 Aug 2006 | MYR | 8.95 | 9.15 | 8.9 | 8.95 | 8.95 | +0.1 (+1.13%) | 1,140,100 |
11 Aug 2006 | MYR | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | +0.4 (+4.73%) | 455,600 |
10 Aug 2006 | MYR | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | +0.1 (+1.20%) | 1,218,900 |
9 Aug 2006 | MYR | 8.35 | 8.4 | 8.25 | 8.35 | 8.35 | -0.05 (-0.60%) | 56,300 |
8 Aug 2006 | MYR | 8.25 | 8.4 | 8.25 | 8.4 | 8.4 | +0.2 (+2.44%) | 426,000 |
7 Aug 2006 | MYR | 8.15 | 8.3 | 8.15 | 8.2 | 8.2 | +0.05 (+0.61%) | 315,500 |
4 Aug 2006 | MYR | 8.2 | 8.2 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 159,400 |
3 Aug 2006 | MYR | 8.25 | 8.25 | 8.15 | 8.2 | 8.2 | -0.1 (-1.20%) | 633,000 |
2 Aug 2006 | MYR | 8.25 | 8.35 | 8.2 | 8.3 | 8.3 | +0.1 (+1.22%) | 568,400 |
1 Aug 2006 | MYR | 8.25 | 8.25 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 108,700 |
31 Jul 2006 | MYR | 8.3 | 8.4 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 251,300 |
28 Jul 2006 | MYR | 8.3 | 8.3 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 43,000 |
27 Jul 2006 | MYR | 8.35 | 8.4 | 8.25 | 8.25 | 8.25 | -0.15 (-1.79%) | 644,800 |