Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2007 | MYR | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 61,000 |
29 Dec 2006 | MYR | 0.31 | 0.33 | 0.305 | 0.33 | 0.33 | +0.025 (+8.20%) | 217,300 |
28 Dec 2006 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 18,000 |
27 Dec 2006 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 5,000 |
26 Dec 2006 | MYR | 0.33 | 0.345 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 75,500 |
25 Dec 2006 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.305 | 0.335 | 0.305 | 0.32 | 0.32 | +0.03 (+10.34%) | 409,200 |
21 Dec 2006 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 42,100 |
20 Dec 2006 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 22,100 |
19 Dec 2006 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 93,300 |
18 Dec 2006 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 32,000 |
15 Dec 2006 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 166,500 |
14 Dec 2006 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 99,000 |
13 Dec 2006 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 131,000 |
12 Dec 2006 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 171,200 |
11 Dec 2006 | MYR | 0.315 | 0.325 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,071,900 |
8 Dec 2006 | MYR | 0.34 | 0.34 | 0.3 | 0.31 | 0.31 | -0.03 (-8.82%) | 996,800 |
7 Dec 2006 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 66,000 |
6 Dec 2006 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 271,000 |
5 Dec 2006 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.02 (+5.88%) | 366,300 |
4 Dec 2006 | MYR | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 130,300 |
1 Dec 2006 | MYR | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 264,000 |
30 Nov 2006 | MYR | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 41,600 |
29 Nov 2006 | MYR | 0.34 | 0.355 | 0.33 | 0.355 | 0.355 | +0.015 (+4.41%) | 87,000 |
28 Nov 2006 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 78,400 |
27 Nov 2006 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 61,000 |
24 Nov 2006 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 107,000 |
23 Nov 2006 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 121 |
22 Nov 2006 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 124,800 |
21 Nov 2006 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 65,300 |