Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2006 | MYR | 0.4767 | 0.4767 | 0.475 | 0.4767 | 0.4767 | +0.002 (+0.36%) | 157,200 |
11 Dec 2006 | MYR | 0.475 | 0.475 | 0.4733 | 0.475 | 0.475 | 0.0 (0.0%) | 84,000 |
8 Dec 2006 | MYR | 0.4767 | 0.48 | 0.475 | 0.475 | 0.475 | -0.008 (-1.72%) | 153,000 |
7 Dec 2006 | MYR | 0.4917 | 0.4917 | 0.4817 | 0.4833 | 0.4833 | -0.012 (-2.36%) | 567,600 |
6 Dec 2006 | MYR | 0.4983 | 0.4983 | 0.4933 | 0.495 | 0.495 | -0.003 (-0.66%) | 376,200 |
5 Dec 2006 | MYR | 0.4983 | 0.4983 | 0.4967 | 0.4983 | 0.4983 | +0.002 (+0.32%) | 606,600 |
4 Dec 2006 | MYR | 0.5 | 0.5 | 0.4917 | 0.4967 | 0.4967 | -0.003 (-0.66%) | 174,000 |
1 Dec 2006 | MYR | 0.4917 | 0.5067 | 0.49 | 0.5 | 0.5 | +0.012 (+2.40%) | 2,405,400 |
30 Nov 2006 | MYR | 0.48 | 0.4883 | 0.4767 | 0.4883 | 0.4883 | +0.008 (+1.73%) | 1,469,400 |
29 Nov 2006 | MYR | 0.4783 | 0.48 | 0.4767 | 0.48 | 0.48 | +0.007 (+1.42%) | 1,161,600 |
28 Nov 2006 | MYR | 0.47 | 0.4733 | 0.47 | 0.4733 | 0.4733 | -0.002 (-0.36%) | 156,600 |
27 Nov 2006 | MYR | 0.47 | 0.4783 | 0.47 | 0.475 | 0.475 | +0.013 (+2.88%) | 919,200 |
24 Nov 2006 | MYR | 0.4583 | 0.4633 | 0.4583 | 0.4617 | 0.4617 | +0.012 (+2.60%) | 415,200 |
23 Nov 2006 | MYR | 0.4483 | 0.45 | 0.4483 | 0.45 | 0.45 | +0.003 (+0.74%) | 310,800 |
22 Nov 2006 | MYR | 0.4467 | 0.45 | 0.4467 | 0.4467 | 0.4467 | +0.002 (+0.38%) | 553,800 |
21 Nov 2006 | MYR | 0.4467 | 0.4467 | 0.445 | 0.445 | 0.445 | -0.002 (-0.38%) | 105,000 |
20 Nov 2006 | MYR | 0.4467 | 0.4533 | 0.445 | 0.4467 | 0.4467 | +0.01 (+2.29%) | 263,400 |
17 Nov 2006 | MYR | 0.4383 | 0.4383 | 0.4367 | 0.4367 | 0.4367 | 0.0 (0.0%) | 120,000 |
16 Nov 2006 | MYR | 0.4383 | 0.4383 | 0.4367 | 0.4367 | 0.4367 | -0.002 (-0.37%) | 264,000 |
15 Nov 2006 | MYR | 0.4383 | 0.4383 | 0.4317 | 0.4383 | 0.4383 | +0.005 (+1.15%) | 192,000 |
14 Nov 2006 | MYR | 0.4333 | 0.4367 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 90,000 |
13 Nov 2006 | MYR | 0.4317 | 0.4333 | 0.4317 | 0.4333 | 0.4333 | +0.002 (+0.37%) | 58,800 |
10 Nov 2006 | MYR | 0.4383 | 0.4383 | 0.4317 | 0.4317 | 0.4317 | -0.007 (-1.51%) | 250,800 |
9 Nov 2006 | MYR | 0.4367 | 0.4383 | 0.435 | 0.4383 | 0.4383 | +0.002 (+0.37%) | 72,000 |
8 Nov 2006 | MYR | 0.4333 | 0.4367 | 0.4333 | 0.4367 | 0.4367 | +0.003 (+0.78%) | 96,000 |
7 Nov 2006 | MYR | 0.4317 | 0.4333 | 0.4317 | 0.4333 | 0.4333 | 0.0 (0.0%) | 526,800 |
6 Nov 2006 | MYR | 0.4317 | 0.4333 | 0.4317 | 0.4333 | 0.4333 | 0.0 (0.0%) | 612,000 |
3 Nov 2006 | MYR | 0.4333 | 0.4333 | 0.4317 | 0.4333 | 0.4333 | 0.0 (0.0%) | 114,600 |
2 Nov 2006 | MYR | 0.43 | 0.4333 | 0.4283 | 0.4333 | 0.4333 | 0.0 (0.0%) | 646,800 |
1 Nov 2006 | MYR | 0.4333 | 0.4333 | 0.4317 | 0.4333 | 0.4333 | -0.003 (-0.78%) | 444,000 |