Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2007 | MYR | 4.5 | 4.5 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 44,000 |
4 Jan 2007 | MYR | 4.52 | 4.52 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 88,800 |
3 Jan 2007 | MYR | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | +0.1 (+2.24%) | 401,100 |
29 Dec 2006 | MYR | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 163,300 |
28 Dec 2006 | MYR | 4.48 | 4.5 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 256,200 |
27 Dec 2006 | MYR | 4.44 | 4.48 | 4.44 | 4.44 | 4.44 | -0.06 (-1.33%) | 98,100 |
26 Dec 2006 | MYR | 4.5 | 4.54 | 4.5 | 4.5 | 4.5 | +0.02 (+0.45%) | 187,500 |
25 Dec 2006 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 79,800 |
21 Dec 2006 | MYR | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 132,300 |
20 Dec 2006 | MYR | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 233,600 |
19 Dec 2006 | MYR | 4.54 | 4.54 | 4.36 | 4.48 | 4.48 | -0.02 (-0.44%) | 187,000 |
18 Dec 2006 | MYR | 4.54 | 4.54 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 94,600 |
15 Dec 2006 | MYR | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | +0.06 (+1.35%) | 139,100 |
14 Dec 2006 | MYR | 4.46 | 4.5 | 4.44 | 4.46 | 4.46 | +0.06 (+1.36%) | 123,500 |
13 Dec 2006 | MYR | 4.44 | 4.48 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 175,100 |
12 Dec 2006 | MYR | 4.46 | 4.5 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 175,700 |
11 Dec 2006 | MYR | 4.56 | 4.56 | 4.42 | 4.44 | 4.44 | -0.12 (-2.63%) | 381,000 |
8 Dec 2006 | MYR | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 27,800 |
7 Dec 2006 | MYR | 4.58 | 4.6 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 126,000 |
6 Dec 2006 | MYR | 4.62 | 4.64 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 192,100 |
5 Dec 2006 | MYR | 4.6 | 4.62 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 187,400 |
4 Dec 2006 | MYR | 4.64 | 4.66 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 91,000 |
1 Dec 2006 | MYR | 4.66 | 4.66 | 4.6 | 4.66 | 4.66 | 0.0 (0.0%) | 174,700 |
30 Nov 2006 | MYR | 4.56 | 4.68 | 4.54 | 4.66 | 4.66 | +0.14 (+3.10%) | 441,400 |
29 Nov 2006 | MYR | 4.3 | 4.6 | 4.3 | 4.52 | 4.52 | +0.26 (+6.10%) | 719,600 |
28 Nov 2006 | MYR | 4.24 | 4.26 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 110,300 |
27 Nov 2006 | MYR | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | +0.08 (+1.92%) | 143,600 |
24 Nov 2006 | MYR | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 23,600 |
23 Nov 2006 | MYR | 4.14 | 4.16 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 51 |