Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2006 | MYR | 1.48 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 21,500 |
29 Sep 2006 | MYR | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 17,500 |
28 Sep 2006 | MYR | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 30,000 |
27 Sep 2006 | MYR | 1.46 | 1.53 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 30,300 |
26 Sep 2006 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
25 Sep 2006 | MYR | 1.4 | 1.6 | 1.4 | 1.53 | 1.53 | +0.14 (+10.07%) | 8 |
22 Sep 2006 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 98,000 |
21 Sep 2006 | MYR | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 575,200 |
20 Sep 2006 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
19 Sep 2006 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 15,000 |
18 Sep 2006 | MYR | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 79,700 |
15 Sep 2006 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 99,300 |
14 Sep 2006 | MYR | 1.27 | 1.3 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 20,000 |
13 Sep 2006 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,200 |
12 Sep 2006 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 11 |
11 Sep 2006 | MYR | 1.3 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 19,100 |
8 Sep 2006 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 1,500 |
7 Sep 2006 | MYR | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 13,000 |
6 Sep 2006 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
5 Sep 2006 | MYR | 1.4 | 1.4 | 1.31 | 1.34 | 1.34 | -0.04 (-2.90%) | 18,400 |
4 Sep 2006 | MYR | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 7,500 |
1 Sep 2006 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 21,200 |
31 Aug 2006 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 7,000 |
29 Aug 2006 | MYR | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | -0.04 (-2.67%) | 9,800 |
28 Aug 2006 | MYR | 1.45 | 1.5 | 1.44 | 1.5 | 1.5 | +0.07 (+4.90%) | 3,600 |
25 Aug 2006 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 11,200 |
24 Aug 2006 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,000 |
23 Aug 2006 | MYR | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 15,500 |
22 Aug 2006 | MYR | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 12,500 |