Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2006 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 2,118,000 |
19 Sep 2006 | MYR | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 463,400 |
18 Sep 2006 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 97,700 |
15 Sep 2006 | MYR | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 913,400 |
14 Sep 2006 | MYR | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 202,800 |
13 Sep 2006 | MYR | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,030,100 |
12 Sep 2006 | MYR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 1,027 |
11 Sep 2006 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,322,400 |
8 Sep 2006 | MYR | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,410,800 |
7 Sep 2006 | MYR | 1.79 | 1.91 | 1.79 | 1.89 | 1.89 | +0.1 (+5.59%) | 6,695,800 |
6 Sep 2006 | MYR | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 2,209,000 |
5 Sep 2006 | MYR | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | +0.06 (+3.47%) | 6,234,400 |
4 Sep 2006 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 935,200 |
1 Sep 2006 | MYR | 1.7 | 1.75 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,140,100 |
31 Aug 2006 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 418,400 |
29 Aug 2006 | MYR | 1.63 | 1.71 | 1.63 | 1.7 | 1.7 | +0.08 (+4.94%) | 968,600 |
28 Aug 2006 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 190,500 |
25 Aug 2006 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 18,600 |
24 Aug 2006 | MYR | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 89,800 |
23 Aug 2006 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 98,300 |
22 Aug 2006 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 425,600 |
21 Aug 2006 | MYR | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 147,100 |
18 Aug 2006 | MYR | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 153,300 |
17 Aug 2006 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 24,700 |
16 Aug 2006 | MYR | 1.65 | 1.7 | 1.63 | 1.7 | 1.7 | +0.06 (+3.66%) | 1,249,100 |
15 Aug 2006 | MYR | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 501,400 |
14 Aug 2006 | MYR | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 337,300 |
11 Aug 2006 | MYR | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 91,900 |
10 Aug 2006 | MYR | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 739,200 |