Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2006 | MYR | 4.3 | 4.32 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 2,386,100 |
17 Feb 2006 | MYR | 4.3 | 4.34 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 1,536,700 |
16 Feb 2006 | MYR | 4.36 | 4.36 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 1,203,700 |
15 Feb 2006 | MYR | 4.3 | 4.36 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 788,900 |
14 Feb 2006 | MYR | 4.3 | 4.32 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 341,500 |
13 Feb 2006 | MYR | 4.32 | 4.32 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 493,500 |
10 Feb 2006 | MYR | 4.3 | 4.3 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 231,600 |
9 Feb 2006 | MYR | 4.36 | 4.38 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 398,000 |
8 Feb 2006 | MYR | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | 0.0 (0.0%) | 81,600 |
7 Feb 2006 | MYR | 4.34 | 4.36 | 4.26 | 4.36 | 4.36 | +0.02 (+0.46%) | 1,871,700 |
6 Feb 2006 | MYR | 4.44 | 4.48 | 4.32 | 4.34 | 4.34 | -0.1 (-2.25%) | 1,813,700 |
3 Feb 2006 | MYR | 4.46 | 4.56 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 2,294,900 |
2 Feb 2006 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 4.54 | 4.54 | 4.42 | 4.46 | 4.46 | -0.08 (-1.76%) | 133,000 |
26 Jan 2006 | MYR | 4.52 | 4.58 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 785,500 |
25 Jan 2006 | MYR | 4.3 | 4.52 | 4.3 | 4.52 | 4.52 | +0.22 (+5.12%) | 2,824,400 |
24 Jan 2006 | MYR | 4.2 | 4.36 | 4.2 | 4.3 | 4.3 | +0.08 (+1.90%) | 489,200 |
23 Jan 2006 | MYR | 4.2 | 4.24 | 4.16 | 4.22 | 4.22 | 0.0 (0.0%) | 946,500 |
20 Jan 2006 | MYR | 4.18 | 4.26 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 2,185,000 |
19 Jan 2006 | MYR | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 502,800 |
18 Jan 2006 | MYR | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -0.08 (-1.89%) | 306,600 |
17 Jan 2006 | MYR | 4.22 | 4.26 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 984,200 |
16 Jan 2006 | MYR | 4.22 | 4.26 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 515,600 |
13 Jan 2006 | MYR | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | +0.1 (+2.43%) | 1,250,100 |
12 Jan 2006 | MYR | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,248,400 |
11 Jan 2006 | MYR | 4.1 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 1,153,600 |
10 Jan 2006 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |