Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2006 | MYR | 0.86 | 0.865 | 0.83 | 0.835 | 0.835 | -0.025 (-2.91%) | 1,323,200 |
3 Mar 2006 | MYR | 0.865 | 0.87 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 716,400 |
2 Mar 2006 | MYR | 0.875 | 0.88 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 1,425,800 |
1 Mar 2006 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 852,200 |
28 Feb 2006 | MYR | 0.905 | 0.905 | 0.88 | 0.88 | 0.88 | -0.025 (-2.76%) | 2,038,200 |
27 Feb 2006 | MYR | 0.89 | 0.915 | 0.89 | 0.905 | 0.905 | +0.015 (+1.69%) | 2,922,200 |
24 Feb 2006 | MYR | 0.86 | 0.895 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,235,000 |
23 Feb 2006 | MYR | 0.86 | 0.865 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 613,000 |
22 Feb 2006 | MYR | 0.875 | 0.875 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 1,032,600 |
21 Feb 2006 | MYR | 0.86 | 0.88 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 1,200,600 |
20 Feb 2006 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,054,200 |
17 Feb 2006 | MYR | 0.875 | 0.875 | 0.845 | 0.85 | 0.85 | -0.02 (-2.30%) | 929,200 |
16 Feb 2006 | MYR | 0.875 | 0.88 | 0.855 | 0.87 | 0.87 | -0.015 (-1.69%) | 857,200 |
15 Feb 2006 | MYR | 0.88 | 0.885 | 0.875 | 0.885 | 0.885 | +0.01 (+1.14%) | 1,039,800 |
14 Feb 2006 | MYR | 0.865 | 0.885 | 0.855 | 0.875 | 0.875 | +0.015 (+1.74%) | 1,175,200 |
13 Feb 2006 | MYR | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,008,000 |
10 Feb 2006 | MYR | 0.89 | 0.9 | 0.865 | 0.87 | 0.87 | -0.025 (-2.79%) | 2,557,200 |
9 Feb 2006 | MYR | 0.91 | 0.915 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,480,800 |
8 Feb 2006 | MYR | 0.895 | 0.92 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,445,000 |
7 Feb 2006 | MYR | 0.91 | 0.925 | 0.885 | 0.895 | 0.895 | -0.015 (-1.65%) | 2,448,200 |
6 Feb 2006 | MYR | 0.95 | 0.97 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 2,994,200 |
3 Feb 2006 | MYR | 0.91 | 0.945 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 1,659,400 |
2 Feb 2006 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,677,400 |
26 Jan 2006 | MYR | 0.875 | 0.925 | 0.865 | 0.89 | 0.89 | +0.02 (+2.30%) | 3,987,400 |
25 Jan 2006 | MYR | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,237,200 |
24 Jan 2006 | MYR | 0.865 | 0.865 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,409,800 |