Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2006 | MYR | 0.555 | 0.61 | 0.555 | 0.58 | 0.58 | +0.025 (+4.50%) | 3,931,200 |
23 Feb 2006 | MYR | 0.58 | 0.58 | 0.52 | 0.555 | 0.555 | -0.005 (-0.89%) | 2,558,000 |
22 Feb 2006 | MYR | 0.625 | 0.63 | 0.56 | 0.56 | 0.56 | -0.065 (-10.40%) | 2,398,200 |
21 Feb 2006 | MYR | 0.58 | 0.65 | 0.57 | 0.625 | 0.625 | +0.035 (+5.93%) | 839,200 |
20 Feb 2006 | MYR | 0.69 | 0.69 | 0.58 | 0.59 | 0.59 | -0.095 (-13.87%) | 4,910,400 |
17 Feb 2006 | MYR | 0.725 | 0.725 | 0.665 | 0.685 | 0.685 | -0.03 (-4.20%) | 1,914,400 |
16 Feb 2006 | MYR | 0.76 | 0.76 | 0.685 | 0.715 | 0.715 | -0.05 (-6.54%) | 4,517,400 |
15 Feb 2006 | MYR | 0.75 | 0.765 | 0.725 | 0.765 | 0.765 | +0.015 (+2%) | 2,749,600 |
14 Feb 2006 | MYR | 0.8 | 0.82 | 0.75 | 0.75 | 0.75 | -0.045 (-5.66%) | 10,206,200 |
13 Feb 2006 | MYR | 0.725 | 0.805 | 0.72 | 0.795 | 0.795 | +0.075 (+10.42%) | 11,793,000 |
10 Feb 2006 | MYR | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +0.025 (+3.60%) | 2,104,400 |
9 Feb 2006 | MYR | 0.72 | 0.75 | 0.67 | 0.695 | 0.695 | -0.015 (-2.11%) | 4,380,000 |
8 Feb 2006 | MYR | 0.635 | 0.715 | 0.62 | 0.71 | 0.71 | +0.07 (+10.94%) | 3,436,000 |
7 Feb 2006 | MYR | 0.655 | 0.655 | 0.615 | 0.64 | 0.64 | -0.005 (-0.78%) | 1,338,400 |
6 Feb 2006 | MYR | 0.645 | 0.655 | 0.615 | 0.645 | 0.645 | 0.0 (0.0%) | 2,810,600 |
3 Feb 2006 | MYR | 0.625 | 0.655 | 0.625 | 0.645 | 0.645 | +0.03 (+4.88%) | 1,952,800 |
2 Feb 2006 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 0.57 | 0.62 | 0.57 | 0.615 | 0.615 | +0.05 (+8.85%) | 1,947,400 |
26 Jan 2006 | MYR | 0.545 | 0.57 | 0.54 | 0.565 | 0.565 | +0.02 (+3.67%) | 1,836,000 |
25 Jan 2006 | MYR | 0.525 | 0.55 | 0.51 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,630,800 |
24 Jan 2006 | MYR | 0.505 | 0.535 | 0.505 | 0.535 | 0.535 | +0.03 (+5.94%) | 410,800 |
23 Jan 2006 | MYR | 0.505 | 0.515 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 672,200 |
20 Jan 2006 | MYR | 0.51 | 0.52 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,469,600 |
19 Jan 2006 | MYR | 0.515 | 0.515 | 0.49 | 0.515 | 0.515 | 0.0 (0.0%) | 387,600 |
18 Jan 2006 | MYR | 0.4975 | 0.525 | 0.4975 | 0.515 | 0.515 | +0.005 (+0.98%) | 1,059,200 |
17 Jan 2006 | MYR | 0.5 | 0.515 | 0.485 | 0.51 | 0.51 | +0.005 (+0.99%) | 497,000 |
16 Jan 2006 | MYR | 0.525 | 0.555 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 3,483,400 |