Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2006 | MYR | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 563,500 |
21 Feb 2006 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 353,100 |
20 Feb 2006 | MYR | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 471,300 |
17 Feb 2006 | MYR | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 528,100 |
16 Feb 2006 | MYR | 1.9 | 1.9 | 1.81 | 1.9 | 1.9 | 0.0 (0.0%) | 1,044,400 |
15 Feb 2006 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | +0.03 (+1.60%) | 876,800 |
14 Feb 2006 | MYR | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 707,400 |
13 Feb 2006 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 259,700 |
10 Feb 2006 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 237,000 |
9 Feb 2006 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 1,342,300 |
8 Feb 2006 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 5,169,500 |
7 Feb 2006 | MYR | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 779,600 |
6 Feb 2006 | MYR | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 5,865,800 |
3 Feb 2006 | MYR | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 4,824,300 |
2 Feb 2006 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,944,500 |
26 Jan 2006 | MYR | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,348,500 |
25 Jan 2006 | MYR | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 815,100 |
24 Jan 2006 | MYR | 1.81 | 1.86 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 739,100 |
23 Jan 2006 | MYR | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 638,900 |
20 Jan 2006 | MYR | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 160,200 |
19 Jan 2006 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,361,200 |
18 Jan 2006 | MYR | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,598,100 |
17 Jan 2006 | MYR | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 852,000 |
16 Jan 2006 | MYR | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 457,800 |
13 Jan 2006 | MYR | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 739,000 |
12 Jan 2006 | MYR | 1.9 | 1.93 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,904,200 |