Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2006 | MYR | 0.36 | 0.3633 | 0.36 | 0.3633 | 0.3633 | +0.007 (+1.85%) | 867,300 |
4 Dec 2006 | MYR | 0.36 | 0.36 | 0.3533 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 318,300 |
1 Dec 2006 | MYR | 0.3533 | 0.36 | 0.35 | 0.36 | 0.36 | +0.007 (+1.90%) | 510,300 |
30 Nov 2006 | MYR | 0.3533 | 0.36 | 0.3533 | 0.3533 | 0.3533 | +0.003 (+0.94%) | 210,300 |
29 Nov 2006 | MYR | 0.3533 | 0.36 | 0.3467 | 0.35 | 0.35 | -0.003 (-0.93%) | 768,000 |
28 Nov 2006 | MYR | 0.36 | 0.36 | 0.35 | 0.3533 | 0.3533 | -0.017 (-4.51%) | 279,000 |
27 Nov 2006 | MYR | 0.3667 | 0.3733 | 0.3633 | 0.37 | 0.37 | +0.007 (+1.84%) | 225,000 |
24 Nov 2006 | MYR | 0.36 | 0.3633 | 0.36 | 0.3633 | 0.3633 | +0.003 (+0.92%) | 199,500 |
23 Nov 2006 | MYR | 0.36 | 0.3767 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,077 |
22 Nov 2006 | MYR | 0.3433 | 0.35 | 0.3433 | 0.35 | 0.35 | +0.007 (+1.95%) | 165,000 |
21 Nov 2006 | MYR | 0.3467 | 0.3467 | 0.34 | 0.3433 | 0.3433 | -0.003 (-0.98%) | 539,400 |
20 Nov 2006 | MYR | 0.36 | 0.36 | 0.3467 | 0.3467 | 0.3467 | -0.01 (-2.80%) | 390,300 |
17 Nov 2006 | MYR | 0.3633 | 0.3667 | 0.3567 | 0.3567 | 0.3567 | -0.01 (-2.73%) | 120,000 |
16 Nov 2006 | MYR | 0.36 | 0.3933 | 0.3533 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 213,600 |
15 Nov 2006 | MYR | 0.3667 | 0.3667 | 0.3533 | 0.36 | 0.36 | -0.007 (-1.83%) | 147,000 |
14 Nov 2006 | MYR | 0.3633 | 0.3667 | 0.36 | 0.3667 | 0.3667 | +0.01 (+2.80%) | 303,000 |
13 Nov 2006 | MYR | 0.3633 | 0.3633 | 0.3533 | 0.3567 | 0.3567 | -0.007 (-1.82%) | 119,700 |
10 Nov 2006 | MYR | 0.3733 | 0.38 | 0.3633 | 0.3633 | 0.3633 | -0.007 (-1.81%) | 180,000 |
9 Nov 2006 | MYR | 0.3667 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 175,500 |
8 Nov 2006 | MYR | 0.3767 | 0.3833 | 0.3667 | 0.37 | 0.37 | 0.0 (0.0%) | 720,600 |
7 Nov 2006 | MYR | 0.3533 | 0.3767 | 0.3533 | 0.37 | 0.37 | +0.023 (+6.72%) | 1,370,400 |
6 Nov 2006 | MYR | 0.3567 | 0.3667 | 0.3433 | 0.3467 | 0.3467 | -0.007 (-1.87%) | 273,000 |
3 Nov 2006 | MYR | 0.3567 | 0.3567 | 0.35 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 171,000 |
2 Nov 2006 | MYR | 0.3433 | 0.36 | 0.3433 | 0.3567 | 0.3567 | +0.017 (+4.91%) | 982,500 |
1 Nov 2006 | MYR | 0.3367 | 0.34 | 0.3367 | 0.34 | 0.34 | +0.003 (+0.98%) | 208,500 |
31 Oct 2006 | MYR | 0.34 | 0.34 | 0.3367 | 0.3367 | 0.3367 | 0.0 (0.0%) | 191,400 |
30 Oct 2006 | MYR | 0.3333 | 0.3367 | 0.3317 | 0.3367 | 0.3367 | 0.0 (0.0%) | 147,000 |
27 Oct 2006 | MYR | 0.3283 | 0.3467 | 0.325 | 0.3367 | 0.3367 | +0.008 (+2.56%) | 543,000 |
26 Oct 2006 | MYR | 0.33 | 0.33 | 0.325 | 0.3283 | 0.3283 | -0.002 (-0.52%) | 252,000 |
25 Oct 2006 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |