Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2006 | MYR | 2.03 | 2.12 | 2.03 | 2.1 | 2.1 | +0.07 (+3.45%) | 843,100 |
31 Oct 2006 | MYR | 2.01 | 2.07 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,521,800 |
30 Oct 2006 | MYR | 1.96 | 2.01 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 1,281,300 |
27 Oct 2006 | MYR | 1.97 | 2.03 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 1,211,200 |
26 Oct 2006 | MYR | 1.94 | 2.01 | 1.93 | 1.99 | 1.99 | +0.06 (+3.11%) | 3,258,700 |
25 Oct 2006 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
24 Oct 2006 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
23 Oct 2006 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
20 Oct 2006 | MYR | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 279,800 |
19 Oct 2006 | MYR | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 2,497,900 |
18 Oct 2006 | MYR | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,390,300 |
17 Oct 2006 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 400,100 |
16 Oct 2006 | MYR | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 1,170,300 |
13 Oct 2006 | MYR | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,834,700 |
12 Oct 2006 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 1,407,200 |
11 Oct 2006 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 1,052,600 |
10 Oct 2006 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 604,800 |
9 Oct 2006 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 190,700 |
6 Oct 2006 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 64,800 |
5 Oct 2006 | MYR | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 51,200 |
4 Oct 2006 | MYR | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 116,900 |
3 Oct 2006 | MYR | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 304,200 |
2 Oct 2006 | MYR | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 543,100 |
29 Sep 2006 | MYR | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 2,404,100 |
28 Sep 2006 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 982,700 |
27 Sep 2006 | MYR | 1.9 | 1.95 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 3,357,200 |
26 Sep 2006 | MYR | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,551,100 |
25 Sep 2006 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 189,000 |
22 Sep 2006 | MYR | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 150,500 |
21 Sep 2006 | MYR | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 1,203,800 |