Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2006 | MYR | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | +0.06 (+3.57%) | 281,700 |
8 Aug 2006 | MYR | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 168,000 |
7 Aug 2006 | MYR | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 110,400 |
4 Aug 2006 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 84,100 |
3 Aug 2006 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 331,900 |
2 Aug 2006 | MYR | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 214,400 |
1 Aug 2006 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 400,300 |
31 Jul 2006 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,813,300 |
28 Jul 2006 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 28,900 |
27 Jul 2006 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 420,100 |
26 Jul 2006 | MYR | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 329,800 |
25 Jul 2006 | MYR | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 73,400 |
24 Jul 2006 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 160,300 |
21 Jul 2006 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 203,300 |
20 Jul 2006 | MYR | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 314,900 |
19 Jul 2006 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 92,700 |
18 Jul 2006 | MYR | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 1,247 |
17 Jul 2006 | MYR | 1.64 | 1.65 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 179,200 |
14 Jul 2006 | MYR | 1.67 | 1.67 | 1.59 | 1.66 | 1.66 | -0.02 (-1.19%) | 459,100 |
13 Jul 2006 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,185,600 |
12 Jul 2006 | MYR | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 147,800 |
11 Jul 2006 | MYR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 111,400 |
10 Jul 2006 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 60,100 |
7 Jul 2006 | MYR | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 297,700 |
6 Jul 2006 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 380,800 |
5 Jul 2006 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 354,000 |
4 Jul 2006 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 103,500 |
3 Jul 2006 | MYR | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 172,000 |
30 Jun 2006 | MYR | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 1,726,200 |
29 Jun 2006 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,272,300 |