Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2006 | MYR | 1.8848 | 1.9202 | 1.8848 | 1.899 | 1.899 | +0.014 (+0.75%) | 872,041 |
6 Dec 2006 | MYR | 1.9911 | 1.9911 | 1.8848 | 1.8848 | 1.8848 | -0.106 (-5.34%) | 1,010,207 |
5 Dec 2006 | MYR | 1.984 | 2.0123 | 1.9769 | 1.9911 | 1.9911 | +0.014 (+0.72%) | 2,069,245 |
4 Dec 2006 | MYR | 1.9273 | 1.9769 | 1.9273 | 1.9769 | 1.9769 | +0.057 (+2.95%) | 2,286,867 |
1 Dec 2006 | MYR | 1.8423 | 1.9273 | 1.8352 | 1.9202 | 1.9202 | +0.078 (+4.23%) | 861,456 |
30 Nov 2006 | MYR | 1.8069 | 1.8565 | 1.8069 | 1.8423 | 1.8423 | +0.043 (+2.36%) | 1,198,615 |
29 Nov 2006 | MYR | 1.7998 | 1.8069 | 1.7714 | 1.7998 | 1.7998 | +0.014 (+0.80%) | 1,377,003 |
28 Nov 2006 | MYR | 1.7289 | 1.8565 | 1.7289 | 1.7856 | 1.7856 | +0.035 (+2.02%) | 819,681 |
27 Nov 2006 | MYR | 1.6935 | 1.7502 | 1.6864 | 1.7502 | 1.7502 | +0.057 (+3.35%) | 648,914 |
24 Nov 2006 | MYR | 1.6793 | 1.6935 | 1.6793 | 1.6935 | 1.6935 | 0.0 (0.0%) | 406,594 |
23 Nov 2006 | MYR | 1.6864 | 1.7006 | 1.6864 | 1.6935 | 1.6935 | 0.0 (0.0%) | 501,716 |
22 Nov 2006 | MYR | 1.6793 | 1.6935 | 1.6722 | 1.6935 | 1.6935 | +0.014 (+0.85%) | 517,522 |
21 Nov 2006 | MYR | 1.6864 | 1.6935 | 1.6793 | 1.6793 | 1.6793 | -0.007 (-0.42%) | 362,139 |
20 Nov 2006 | MYR | 1.6722 | 1.6864 | 1.6651 | 1.6864 | 1.6864 | +0.007 (+0.42%) | 696,616 |
17 Nov 2006 | MYR | 1.6864 | 1.6864 | 1.6651 | 1.6793 | 1.6793 | 0.0 (0.0%) | 1,494,846 |
16 Nov 2006 | MYR | 1.6722 | 1.6793 | 1.6651 | 1.6793 | 1.6793 | +0.021 (+1.28%) | 748,411 |
15 Nov 2006 | MYR | 1.6864 | 1.6935 | 1.651 | 1.6581 | 1.6581 | -0.028 (-1.68%) | 1,131,578 |
14 Nov 2006 | MYR | 1.6935 | 1.7006 | 1.6864 | 1.6864 | 1.6864 | -0.007 (-0.42%) | 970,408 |
13 Nov 2006 | MYR | 1.7077 | 1.7077 | 1.6935 | 1.6935 | 1.6935 | -0.014 (-0.83%) | 968,150 |
10 Nov 2006 | MYR | 1.7006 | 1.7077 | 1.7006 | 1.7077 | 1.7077 | +0.007 (+0.42%) | 1,126,356 |
9 Nov 2006 | MYR | 1.7006 | 1.7006 | 1.6935 | 1.7006 | 1.7006 | 0.0 (0.0%) | 453,591 |
8 Nov 2006 | MYR | 1.7289 | 1.7289 | 1.6864 | 1.7006 | 1.7006 | -0.021 (-1.23%) | 1,606,480 |
7 Nov 2006 | MYR | 1.7218 | 1.7218 | 1.7077 | 1.7218 | 1.7218 | 0.0 (0.0%) | 476,595 |
6 Nov 2006 | MYR | 1.7289 | 1.7289 | 1.7147 | 1.7218 | 1.7218 | -0.007 (-0.41%) | 445,264 |
3 Nov 2006 | MYR | 1.736 | 1.736 | 1.7218 | 1.7289 | 1.7289 | -0.007 (-0.41%) | 357,199 |
2 Nov 2006 | MYR | 1.7289 | 1.7431 | 1.7218 | 1.736 | 1.736 | +0.014 (+0.82%) | 758,572 |
1 Nov 2006 | MYR | 1.7147 | 1.7289 | 1.7147 | 1.7218 | 1.7218 | -0.007 (-0.41%) | 135,061 |
31 Oct 2006 | MYR | 1.7218 | 1.7289 | 1.7147 | 1.7289 | 1.7289 | +0.014 (+0.83%) | 281,695 |
30 Oct 2006 | MYR | 1.7289 | 1.736 | 1.7147 | 1.7147 | 1.7147 | -0.014 (-0.82%) | 709,318 |
27 Oct 2006 | MYR | 1.7431 | 1.7431 | 1.7218 | 1.7289 | 1.7289 | -0.014 (-0.81%) | 263,207 |