Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2007 | MYR | 4.875 | 5.15 | 4.85 | 5.1 | 5.1 | +0.225 (+4.62%) | 450,000 |
29 Dec 2006 | MYR | 4.75 | 4.875 | 4.75 | 4.875 | 4.875 | +0.1 (+2.09%) | 300,200 |
28 Dec 2006 | MYR | 4.725 | 4.775 | 4.7 | 4.775 | 4.775 | +0.05 (+1.06%) | 309,200 |
27 Dec 2006 | MYR | 4.675 | 4.725 | 4.675 | 4.725 | 4.725 | +0.05 (+1.07%) | 430,200 |
26 Dec 2006 | MYR | 4.65 | 4.675 | 4.65 | 4.675 | 4.675 | +0.025 (+0.54%) | 274,000 |
25 Dec 2006 | MYR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 4.6 | 4.675 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 427,800 |
21 Dec 2006 | MYR | 4.575 | 4.6 | 4.575 | 4.6 | 4.6 | 0.0 (0.0%) | 223,000 |
20 Dec 2006 | MYR | 4.575 | 4.6 | 4.575 | 4.6 | 4.6 | +0.05 (+1.10%) | 85,400 |
19 Dec 2006 | MYR | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | -0.025 (-0.55%) | 316,000 |
18 Dec 2006 | MYR | 4.575 | 4.6 | 4.575 | 4.575 | 4.575 | 0.0 (0.0%) | 133,200 |
15 Dec 2006 | MYR | 4.575 | 4.6 | 4.575 | 4.575 | 4.575 | +0.025 (+0.55%) | 198,600 |
14 Dec 2006 | MYR | 4.575 | 4.6 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 248,400 |
13 Dec 2006 | MYR | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 280,600 |
12 Dec 2006 | MYR | 4.625 | 4.65 | 4.625 | 4.65 | 4.65 | +0.025 (+0.54%) | 307,400 |
11 Dec 2006 | MYR | 4.575 | 4.675 | 4.575 | 4.625 | 4.625 | +0.075 (+1.65%) | 160,000 |
8 Dec 2006 | MYR | 4.525 | 4.55 | 4.525 | 4.55 | 4.55 | +0.025 (+0.55%) | 542,800 |
7 Dec 2006 | MYR | 4.525 | 4.55 | 4.525 | 4.525 | 4.525 | -0.025 (-0.55%) | 33,000 |
6 Dec 2006 | MYR | 4.575 | 4.575 | 4.55 | 4.55 | 4.55 | -0.025 (-0.55%) | 198,600 |
5 Dec 2006 | MYR | 4.55 | 4.575 | 4.55 | 4.575 | 4.575 | +0.025 (+0.55%) | 38,000 |
4 Dec 2006 | MYR | 4.55 | 4.575 | 4.55 | 4.55 | 4.55 | +0.025 (+0.55%) | 270,800 |
1 Dec 2006 | MYR | 4.525 | 4.575 | 4.525 | 4.525 | 4.525 | 0.0 (0.0%) | 478,000 |
30 Nov 2006 | MYR | 4.55 | 4.55 | 4.525 | 4.525 | 4.525 | -0.025 (-0.55%) | 93,000 |
29 Nov 2006 | MYR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 12,000 |
28 Nov 2006 | MYR | 4.55 | 4.55 | 4.525 | 4.55 | 4.55 | -0.025 (-0.55%) | 513,200 |
27 Nov 2006 | MYR | 4.525 | 4.6 | 4.525 | 4.575 | 4.575 | +0.075 (+1.67%) | 323,000 |
24 Nov 2006 | MYR | 4.5 | 4.525 | 4.4 | 4.5 | 4.5 | +0.025 (+0.56%) | 233,200 |
23 Nov 2006 | MYR | 4.425 | 4.5 | 4.425 | 4.475 | 4.475 | +0.075 (+1.70%) | 238 |
22 Nov 2006 | MYR | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 456,000 |
21 Nov 2006 | MYR | 4.275 | 4.3 | 4.275 | 4.3 | 4.3 | +0.1 (+2.38%) | 543,000 |