Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2006 | MYR | 0.2125 | 0.2225 | 0.2075 | 0.2075 | 0.2075 | -0.007 (-3.49%) | 50,200 |
14 Sep 2006 | MYR | 0.2075 | 0.225 | 0.2075 | 0.215 | 0.215 | +0.005 (+2.38%) | 612,200 |
13 Sep 2006 | MYR | 0.2125 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 100,000 |
12 Sep 2006 | MYR | 0.2125 | 0.2125 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 40 |
11 Sep 2006 | MYR | 0.215 | 0.2175 | 0.21 | 0.21 | 0.21 | +0.003 (+1.20%) | 76,000 |
8 Sep 2006 | MYR | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 153,400 |
7 Sep 2006 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 70,000 |
6 Sep 2006 | MYR | 0.2125 | 0.2125 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 48,000 |
5 Sep 2006 | MYR | 0.21 | 0.21 | 0.2075 | 0.21 | 0.21 | 0.0 (0.0%) | 166,200 |
4 Sep 2006 | MYR | 0.21 | 0.2125 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 319,400 |
1 Sep 2006 | MYR | 0.21 | 0.2125 | 0.2075 | 0.21 | 0.21 | +0.003 (+1.20%) | 72,000 |
31 Aug 2006 | MYR | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.0 (0.0%) | 10,000 |
29 Aug 2006 | MYR | 0.2075 | 0.21 | 0.2075 | 0.2075 | 0.2075 | 0.0 (0.0%) | 293,800 |
28 Aug 2006 | MYR | 0.21 | 0.21 | 0.205 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 281,200 |
25 Aug 2006 | MYR | 0.21 | 0.21 | 0.2075 | 0.21 | 0.21 | 0.0 (0.0%) | 310,800 |
24 Aug 2006 | MYR | 0.2125 | 0.2175 | 0.21 | 0.21 | 0.21 | -0.013 (-5.62%) | 289,600 |
23 Aug 2006 | MYR | 0.215 | 0.2225 | 0.21 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 202,200 |
22 Aug 2006 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 3,366,000 |
21 Aug 2006 | MYR | 0.2075 | 0.215 | 0.2075 | 0.215 | 0.215 | +0.005 (+2.38%) | 149,400 |
18 Aug 2006 | MYR | 0.2175 | 0.2175 | 0.205 | 0.21 | 0.21 | +0.003 (+1.20%) | 316,000 |
17 Aug 2006 | MYR | 0.2175 | 0.2175 | 0.2025 | 0.2075 | 0.2075 | -0.013 (-5.68%) | 963,800 |
16 Aug 2006 | MYR | 0.22 | 0.22 | 0.2175 | 0.22 | 0.22 | 0.0 (0.0%) | 240,400 |
15 Aug 2006 | MYR | 0.225 | 0.2275 | 0.22 | 0.22 | 0.22 | -0.003 (-1.12%) | 834,400 |
14 Aug 2006 | MYR | 0.2225 | 0.2325 | 0.2175 | 0.2225 | 0.2225 | +0.005 (+2.30%) | 1,261,400 |
11 Aug 2006 | MYR | 0.2225 | 0.2225 | 0.2175 | 0.2175 | 0.2175 | -0.007 (-3.33%) | 504,600 |
10 Aug 2006 | MYR | 0.2275 | 0.2275 | 0.2225 | 0.225 | 0.225 | -0.003 (-1.10%) | 241,600 |
9 Aug 2006 | MYR | 0.22 | 0.2275 | 0.2175 | 0.2275 | 0.2275 | +0.005 (+2.25%) | 573,400 |
8 Aug 2006 | MYR | 0.2325 | 0.235 | 0.215 | 0.2225 | 0.2225 | -0.01 (-4.30%) | 2,407,200 |
7 Aug 2006 | MYR | 0.2375 | 0.2425 | 0.2325 | 0.2325 | 0.2325 | -0.007 (-3.12%) | 854,200 |