Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2006 | MYR | 0.507 | 0.5116 | 0.3907 | 0.4 | 0.4 | -0.102 (-20.37%) | 25,862,995 |
21 Nov 2006 | MYR | 0.493 | 0.5256 | 0.4791 | 0.5023 | 0.5023 | +0.009 (+1.89%) | 18,865,927 |
20 Nov 2006 | MYR | 0.4279 | 0.493 | 0.4279 | 0.493 | 0.493 | +0.079 (+19.08%) | 21,963,755 |
17 Nov 2006 | MYR | 0.4186 | 0.4233 | 0.4093 | 0.414 | 0.414 | 0.0 (0.0%) | 3,921,277 |
16 Nov 2006 | MYR | 0.414 | 0.4233 | 0.4047 | 0.414 | 0.414 | +0.014 (+3.50%) | 3,331,317 |
15 Nov 2006 | MYR | 0.4186 | 0.4233 | 0.4 | 0.4 | 0.4 | -0.019 (-4.44%) | 3,255,100 |
14 Nov 2006 | MYR | 0.4233 | 0.4326 | 0.4047 | 0.4186 | 0.4186 | -0.005 (-1.11%) | 6,609,207 |
13 Nov 2006 | MYR | 0.3721 | 0.4372 | 0.3721 | 0.4233 | 0.4233 | +0.051 (+13.76%) | 14,665,687 |
10 Nov 2006 | MYR | 0.3767 | 0.3767 | 0.3628 | 0.3721 | 0.3721 | 0.0 (0.0%) | 1,340,847 |
9 Nov 2006 | MYR | 0.3721 | 0.3814 | 0.3628 | 0.3721 | 0.3721 | -0.005 (-1.22%) | 1,875,982 |
8 Nov 2006 | MYR | 0.3814 | 0.3861 | 0.3721 | 0.3767 | 0.3767 | -0.005 (-1.23%) | 1,790,735 |
7 Nov 2006 | MYR | 0.3628 | 0.3861 | 0.3628 | 0.3814 | 0.3814 | +0.023 (+6.51%) | 3,463,972 |
6 Nov 2006 | MYR | 0.3488 | 0.3721 | 0.3488 | 0.3581 | 0.3581 | +0.014 (+4.04%) | 4,845,347 |
3 Nov 2006 | MYR | 0.3349 | 0.3535 | 0.3302 | 0.3442 | 0.3442 | +0.005 (+1.38%) | 4,112,305 |
2 Nov 2006 | MYR | 0.3535 | 0.3535 | 0.3349 | 0.3395 | 0.3395 | -0.009 (-2.67%) | 1,751,605 |
1 Nov 2006 | MYR | 0.3535 | 0.3535 | 0.3209 | 0.3488 | 0.3488 | -0.005 (-1.33%) | 3,780,667 |
31 Oct 2006 | MYR | 0.3814 | 0.3861 | 0.3442 | 0.3535 | 0.3535 | -0.023 (-6.16%) | 7,620,352 |
30 Oct 2006 | MYR | 0.3721 | 0.3907 | 0.3581 | 0.3767 | 0.3767 | +0.014 (+3.83%) | 8,781,997 |
27 Oct 2006 | MYR | 0.3721 | 0.3767 | 0.3488 | 0.3628 | 0.3628 | 0.0 (0.0%) | 6,123,307 |
26 Oct 2006 | MYR | 0.3209 | 0.3861 | 0.3209 | 0.3628 | 0.3628 | +0.046 (+14.70%) | 9,261,017 |
25 Oct 2006 | MYR | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 0.0 (0.0%) | 0 |
24 Oct 2006 | MYR | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 0.0 (0.0%) | 0 |
23 Oct 2006 | MYR | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 0.0 (0.0%) | 0 |
20 Oct 2006 | MYR | 0.2837 | 0.3209 | 0.2837 | 0.3163 | 0.3163 | +0.037 (+13.33%) | 3,435,162 |
19 Oct 2006 | MYR | 0.2884 | 0.2884 | 0.2791 | 0.2791 | 0.2791 | -0.009 (-3.22%) | 778,837 |
18 Oct 2006 | MYR | 0.3023 | 0.3023 | 0.2837 | 0.2884 | 0.2884 | -0.014 (-4.60%) | 1,594,440 |
17 Oct 2006 | MYR | 0.2651 | 0.3209 | 0.2651 | 0.3023 | 0.3023 | +0.042 (+16.05%) | 7,923,072 |
16 Oct 2006 | MYR | 0.2698 | 0.2744 | 0.2605 | 0.2605 | 0.2605 | -0.005 (-1.74%) | 603,075 |
13 Oct 2006 | MYR | 0.2512 | 0.2651 | 0.2512 | 0.2651 | 0.2651 | +0.023 (+9.59%) | 1,122,945 |
12 Oct 2006 | MYR | 0.2419 | 0.2512 | 0.2372 | 0.2419 | 0.2419 | +0.005 (+1.98%) | 991,150 |