Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2006 | MYR | 2.44 | 2.45 | 2.4 | 2.45 | 2.45 | +0.01 (+0.41%) | 684,000 |
12 Dec 2006 | MYR | 2.53 | 2.54 | 2.44 | 2.44 | 2.44 | -0.13 (-5.06%) | 869,400 |
11 Dec 2006 | MYR | 2.6 | 2.6 | 2.53 | 2.57 | 2.57 | -0.03 (-1.15%) | 672,000 |
8 Dec 2006 | MYR | 2.65 | 2.65 | 2.56 | 2.6 | 2.6 | -0.05 (-1.89%) | 2,876,800 |
7 Dec 2006 | MYR | 2.58 | 2.65 | 2.57 | 2.65 | 2.65 | +0.06 (+2.32%) | 2,528,200 |
6 Dec 2006 | MYR | 2.55 | 2.59 | 2.54 | 2.59 | 2.59 | +0.05 (+1.97%) | 3,103,200 |
5 Dec 2006 | MYR | 2.5 | 2.54 | 2.49 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,014,900 |
4 Dec 2006 | MYR | 2.57 | 2.57 | 2.4 | 2.52 | 2.52 | -0.06 (-2.33%) | 1,908,500 |
1 Dec 2006 | MYR | 2.68 | 2.68 | 2.54 | 2.58 | 2.58 | -0.1 (-3.73%) | 1,995,400 |
30 Nov 2006 | MYR | 2.53 | 2.68 | 2.53 | 2.68 | 2.68 | +0.15 (+5.93%) | 5,584,000 |
29 Nov 2006 | MYR | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | +0.06 (+2.43%) | 1,943,200 |
28 Nov 2006 | MYR | 2.48 | 2.48 | 2.43 | 2.47 | 2.47 | -0.04 (-1.59%) | 2,306,200 |
27 Nov 2006 | MYR | 2.4 | 2.52 | 2.4 | 2.51 | 2.51 | +0.12 (+5.02%) | 3,464,500 |
24 Nov 2006 | MYR | 2.36 | 2.4 | 2.32 | 2.39 | 2.39 | +0.03 (+1.27%) | 2,009,200 |
23 Nov 2006 | MYR | 2.41 | 2.41 | 2.35 | 2.36 | 2.36 | -0.06 (-2.48%) | 1,357 |
22 Nov 2006 | MYR | 2.45 | 2.46 | 2.35 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,031,600 |
21 Nov 2006 | MYR | 2.31 | 2.48 | 2.31 | 2.45 | 2.45 | +0.14 (+6.06%) | 3,049,000 |
20 Nov 2006 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
17 Nov 2006 | MYR | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 23,200 |
16 Nov 2006 | MYR | 2.23 | 2.38 | 2.22 | 2.35 | 2.35 | +0.13 (+5.86%) | 1,865,100 |
15 Nov 2006 | MYR | 2.2 | 2.25 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 1,382,800 |
14 Nov 2006 | MYR | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | +0.07 (+3.27%) | 3,041,300 |
13 Nov 2006 | MYR | 2.11 | 2.14 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,008,000 |
10 Nov 2006 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 656,900 |
9 Nov 2006 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,680,100 |
8 Nov 2006 | MYR | 2.09 | 2.13 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 6,203,200 |
7 Nov 2006 | MYR | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,314,100 |
6 Nov 2006 | MYR | 2.16 | 2.16 | 2.08 | 2.11 | 2.11 | -0.05 (-2.31%) | 298,800 |
3 Nov 2006 | MYR | 2.15 | 2.21 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,889,100 |
2 Nov 2006 | MYR | 2.1 | 2.18 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 4,711,400 |