Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2006 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 39,500 |
23 Feb 2006 | MYR | 0.475 | 0.52 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 67,200 |
22 Feb 2006 | MYR | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 39,000 |
21 Feb 2006 | MYR | 0.49 | 0.5 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 113,000 |
20 Feb 2006 | MYR | 0.545 | 0.545 | 0.47 | 0.5 | 0.5 | +0.015 (+3.09%) | 95,600 |
17 Feb 2006 | MYR | 0.535 | 0.545 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 302,400 |
16 Feb 2006 | MYR | 0.52 | 0.525 | 0.46 | 0.495 | 0.495 | -0.03 (-5.71%) | 256,900 |
15 Feb 2006 | MYR | 0.56 | 0.56 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 59,500 |
14 Feb 2006 | MYR | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 117,100 |
13 Feb 2006 | MYR | 0.56 | 0.61 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 487,000 |
10 Feb 2006 | MYR | 0.47 | 0.645 | 0.47 | 0.55 | 0.55 | +0.08 (+17.02%) | 1,264,900 |
9 Feb 2006 | MYR | 0.445 | 0.47 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 219,300 |
8 Feb 2006 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 65,000 |
7 Feb 2006 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 37,000 |
6 Feb 2006 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 31,000 |
3 Feb 2006 | MYR | 0.445 | 0.445 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 2,100 |
2 Feb 2006 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 0.455 | 0.455 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 0 |
26 Jan 2006 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,000 |
25 Jan 2006 | MYR | 0.415 | 0.45 | 0.415 | 0.45 | 0.45 | +0.005 (+1.12%) | 6,800 |
24 Jan 2006 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,000 |
23 Jan 2006 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 5,000 |
20 Jan 2006 | MYR | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 11,000 |
19 Jan 2006 | MYR | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 0 |
18 Jan 2006 | MYR | 0.41 | 0.44 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 16,000 |
17 Jan 2006 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 10,000 |
16 Jan 2006 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 24,200 |