Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2006 | MYR | 0.35 | 0.365 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 1,251,400 |
13 Feb 2006 | MYR | 0.345 | 0.36 | 0.345 | 0.345 | 0.345 | +0.015 (+4.55%) | 745,100 |
10 Feb 2006 | MYR | 0.33 | 0.35 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 865,900 |
9 Feb 2006 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 250,300 |
8 Feb 2006 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 547,200 |
7 Feb 2006 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 84,700 |
6 Feb 2006 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 75,000 |
3 Feb 2006 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 90,500 |
2 Feb 2006 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 50,900 |
26 Jan 2006 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 66,000 |
25 Jan 2006 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | -0.03 (-8.82%) | 62,600 |
24 Jan 2006 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.04 (+13.33%) | 10,000 |
23 Jan 2006 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 12,000 |
20 Jan 2006 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 29,500 |
19 Jan 2006 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 97,000 |
18 Jan 2006 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 17,500 |
17 Jan 2006 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 6,000 |
16 Jan 2006 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 34,000 |
13 Jan 2006 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 22,800 |
12 Jan 2006 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 65,500 |
11 Jan 2006 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 63,700 |
10 Jan 2006 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
9 Jan 2006 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 23,000 |
6 Jan 2006 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 4,000 |
5 Jan 2006 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 36,900 |
4 Jan 2006 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 32,000 |