Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2006 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 8,293,200 |
11 Oct 2006 | MYR | 0.555 | 0.565 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 17,938,000 |
10 Oct 2006 | MYR | 0.535 | 0.555 | 0.53 | 0.555 | 0.555 | +0.02 (+3.74%) | 12,751,900 |
9 Oct 2006 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 9,289,200 |
6 Oct 2006 | MYR | 0.535 | 0.555 | 0.535 | 0.545 | 0.545 | +0.015 (+2.83%) | 23,198,600 |
5 Oct 2006 | MYR | 0.505 | 0.53 | 0.505 | 0.53 | 0.53 | +0.025 (+4.95%) | 22,073,700 |
4 Oct 2006 | MYR | 0.505 | 0.52 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 12,747,700 |
3 Oct 2006 | MYR | 0.49 | 0.505 | 0.475 | 0.505 | 0.505 | +0.02 (+4.12%) | 12,823,800 |
2 Oct 2006 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 4,511,300 |
29 Sep 2006 | MYR | 0.485 | 0.485 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,762,100 |
28 Sep 2006 | MYR | 0.46 | 0.495 | 0.46 | 0.49 | 0.49 | +0.025 (+5.38%) | 9,840,400 |
27 Sep 2006 | MYR | 0.44 | 0.47 | 0.435 | 0.465 | 0.465 | +0.015 (+3.33%) | 5,570,800 |
26 Sep 2006 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 4,123,700 |
25 Sep 2006 | MYR | 0.45 | 0.465 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 5,818,400 |
22 Sep 2006 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,537,000 |
21 Sep 2006 | MYR | 0.46 | 0.475 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 4,315,900 |
20 Sep 2006 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 5,701,900 |
19 Sep 2006 | MYR | 0.505 | 0.505 | 0.45 | 0.475 | 0.475 | -0.04 (-7.77%) | 7,861,900 |
18 Sep 2006 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 5,804,300 |
15 Sep 2006 | MYR | 0.515 | 0.525 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 8,847,300 |
14 Sep 2006 | MYR | 0.49 | 0.515 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 22,742,900 |
13 Sep 2006 | MYR | 0.475 | 0.49 | 0.45 | 0.49 | 0.49 | +0.03 (+6.52%) | 12,904,300 |
12 Sep 2006 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 15,763 |
11 Sep 2006 | MYR | 0.445 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 7,606,200 |
8 Sep 2006 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,700,100 |
7 Sep 2006 | MYR | 0.44 | 0.455 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 7,451,200 |
6 Sep 2006 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 4,504,700 |
5 Sep 2006 | MYR | 0.415 | 0.455 | 0.41 | 0.445 | 0.445 | +0.025 (+5.95%) | 14,622,200 |
4 Sep 2006 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,128,000 |
1 Sep 2006 | MYR | 0.42 | 0.435 | 0.4 | 0.435 | 0.435 | +0.015 (+3.57%) | 3,198,300 |