Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2006 | MYR | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 129,300 |
7 Feb 2006 | MYR | 8.2 | 8.2 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 23,600 |
6 Feb 2006 | MYR | 8 | 8.1 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 60,700 |
3 Feb 2006 | MYR | 7.8 | 8 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 16,500 |
2 Feb 2006 | MYR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 7.75 | 7.8 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 17,800 |
26 Jan 2006 | MYR | 7.7 | 7.8 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 65,100 |
25 Jan 2006 | MYR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | +0.05 (+0.65%) | 60,300 |
24 Jan 2006 | MYR | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 56,000 |
23 Jan 2006 | MYR | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.1 (-1.27%) | 51,300 |
20 Jan 2006 | MYR | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | +0.1 (+1.29%) | 46,500 |
19 Jan 2006 | MYR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | +0.1 (+1.31%) | 500 |
18 Jan 2006 | MYR | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.1 (-1.29%) | 16,200 |
17 Jan 2006 | MYR | 7.8 | 7.85 | 7.75 | 7.75 | 7.75 | -0.05 (-0.64%) | 24,100 |
16 Jan 2006 | MYR | 7.75 | 7.8 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 39,600 |
13 Jan 2006 | MYR | 7.85 | 7.85 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 20,900 |
12 Jan 2006 | MYR | 7.95 | 8 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 48,900 |
11 Jan 2006 | MYR | 8 | 8 | 7.75 | 8 | 8 | +0.1 (+1.27%) | 69,500 |
10 Jan 2006 | MYR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 7.7 | 7.9 | 7.7 | 7.9 | 7.9 | +0.25 (+3.27%) | 95,300 |
6 Jan 2006 | MYR | 7.6 | 7.7 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 24,100 |
5 Jan 2006 | MYR | 7.65 | 7.7 | 7.6 | 7.7 | 7.7 | +0.1 (+1.32%) | 59,700 |
4 Jan 2006 | MYR | 7.5 | 7.6 | 7.5 | 7.6 | 7.6 | +0.1 (+1.33%) | 10,000 |
3 Jan 2006 | MYR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.05 (-0.66%) | 6,000 |
30 Dec 2005 | MYR | 7.45 | 7.55 | 7.4 | 7.55 | 7.55 | +0.05 (+0.67%) | 54,000 |
29 Dec 2005 | MYR | 7.4 | 7.5 | 7.4 | 7.5 | 7.5 | +0.05 (+0.67%) | 23,000 |
28 Dec 2005 | MYR | 7.4 | 7.45 | 7.4 | 7.45 | 7.45 | +0.05 (+0.68%) | 4,500 |