Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2006 | MYR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
27 Oct 2006 | MYR | 4.94 | 5 | 4.92 | 4.96 | 4.96 | +0.04 (+0.81%) | 293,800 |
26 Oct 2006 | MYR | 4.84 | 5 | 4.78 | 4.92 | 4.92 | +0.06 (+1.23%) | 1,014,200 |
25 Oct 2006 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
24 Oct 2006 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
23 Oct 2006 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
20 Oct 2006 | MYR | 4.84 | 4.9 | 4.84 | 4.86 | 4.86 | +0.04 (+0.83%) | 757,400 |
19 Oct 2006 | MYR | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 843,500 |
18 Oct 2006 | MYR | 4.8 | 4.92 | 4.78 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,037,700 |
17 Oct 2006 | MYR | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 957,900 |
16 Oct 2006 | MYR | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 1,252,200 |
13 Oct 2006 | MYR | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | +0.02 (+0.41%) | 246,300 |
12 Oct 2006 | MYR | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 643,100 |
11 Oct 2006 | MYR | 4.86 | 4.86 | 4.8 | 4.82 | 4.82 | -0.04 (-0.82%) | 888,600 |
10 Oct 2006 | MYR | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 236,400 |
9 Oct 2006 | MYR | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | -0.02 (-0.41%) | 358,300 |
6 Oct 2006 | MYR | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | +0.02 (+0.41%) | 928,400 |
5 Oct 2006 | MYR | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 3,040,600 |
4 Oct 2006 | MYR | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.02 (-0.41%) | 1,107,500 |
3 Oct 2006 | MYR | 4.88 | 4.9 | 4.84 | 4.88 | 4.88 | 0.0 (0.0%) | 1,389,500 |
2 Oct 2006 | MYR | 4.86 | 4.9 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 1,386,600 |
29 Sep 2006 | MYR | 4.94 | 4.94 | 4.82 | 4.86 | 4.86 | -0.06 (-1.22%) | 1,230,100 |
28 Sep 2006 | MYR | 5 | 5 | 4.88 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,275,400 |
27 Sep 2006 | MYR | 4.88 | 5.05 | 4.88 | 5 | 5 | +0.14 (+2.88%) | 1,789,600 |
26 Sep 2006 | MYR | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 429,400 |
25 Sep 2006 | MYR | 4.86 | 4.9 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 1,597,600 |
22 Sep 2006 | MYR | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 2,179,500 |
21 Sep 2006 | MYR | 4.8 | 4.86 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 1,326,600 |
20 Sep 2006 | MYR | 4.8 | 4.82 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 1,609,600 |
19 Sep 2006 | MYR | 4.82 | 4.84 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 1,179,400 |