Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2006 | MYR | 0.2517 | 0.2533 | 0.25 | 0.2533 | 0.2533 | -0.007 (-2.58%) | 108,000 |
25 Dec 2006 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.2533 | 0.2617 | 0.2533 | 0.26 | 0.26 | +0.003 (+1.29%) | 876,300 |
21 Dec 2006 | MYR | 0.2567 | 0.26 | 0.2533 | 0.2567 | 0.2567 | 0.0 (0.0%) | 372,000 |
20 Dec 2006 | MYR | 0.2567 | 0.2633 | 0.2517 | 0.2567 | 0.2567 | 0.0 (0.0%) | 639,000 |
19 Dec 2006 | MYR | 0.2617 | 0.2633 | 0.25 | 0.2567 | 0.2567 | -0.003 (-1.27%) | 976,800 |
18 Dec 2006 | MYR | 0.2633 | 0.2667 | 0.2583 | 0.26 | 0.26 | -0.003 (-1.25%) | 724,800 |
15 Dec 2006 | MYR | 0.2633 | 0.265 | 0.2617 | 0.2633 | 0.2633 | -0.002 (-0.64%) | 732,000 |
14 Dec 2006 | MYR | 0.2633 | 0.265 | 0.26 | 0.265 | 0.265 | +0.002 (+0.65%) | 1,057,800 |
13 Dec 2006 | MYR | 0.2633 | 0.2667 | 0.2583 | 0.2633 | 0.2633 | 0.0 (0.0%) | 573,300 |
12 Dec 2006 | MYR | 0.2633 | 0.2667 | 0.26 | 0.2633 | 0.2633 | 0.0 (0.0%) | 1,042,500 |
11 Dec 2006 | MYR | 0.2617 | 0.265 | 0.2617 | 0.2633 | 0.2633 | +0.002 (+0.61%) | 678,000 |
8 Dec 2006 | MYR | 0.2633 | 0.2683 | 0.255 | 0.2617 | 0.2617 | -0.002 (-0.61%) | 652,200 |
7 Dec 2006 | MYR | 0.265 | 0.2733 | 0.26 | 0.2633 | 0.2633 | 0.0 (0.0%) | 862,800 |
6 Dec 2006 | MYR | 0.2617 | 0.27 | 0.26 | 0.2633 | 0.2633 | +0.002 (+0.61%) | 735,000 |
5 Dec 2006 | MYR | 0.2533 | 0.2617 | 0.2533 | 0.2617 | 0.2617 | +0.008 (+3.32%) | 1,681,200 |
4 Dec 2006 | MYR | 0.255 | 0.2567 | 0.25 | 0.2533 | 0.2533 | -0.002 (-0.67%) | 801,000 |
1 Dec 2006 | MYR | 0.255 | 0.255 | 0.2483 | 0.255 | 0.255 | 0.0 (0.0%) | 877,200 |
30 Nov 2006 | MYR | 0.2583 | 0.2583 | 0.2517 | 0.255 | 0.255 | -0.003 (-1.28%) | 229,500 |
29 Nov 2006 | MYR | 0.2533 | 0.26 | 0.2517 | 0.2583 | 0.2583 | +0.005 (+1.97%) | 973,200 |
28 Nov 2006 | MYR | 0.2633 | 0.265 | 0.25 | 0.2533 | 0.2533 | -0.01 (-3.80%) | 903,000 |
27 Nov 2006 | MYR | 0.26 | 0.27 | 0.255 | 0.2633 | 0.2633 | +0.008 (+3.25%) | 1,201,500 |
24 Nov 2006 | MYR | 0.2567 | 0.26 | 0.25 | 0.255 | 0.255 | +0.002 (+0.67%) | 682,500 |
23 Nov 2006 | MYR | 0.2667 | 0.2667 | 0.2533 | 0.2533 | 0.2533 | -0.015 (-5.59%) | 846 |
22 Nov 2006 | MYR | 0.275 | 0.2767 | 0.2667 | 0.2683 | 0.2683 | -0.007 (-2.44%) | 924,300 |
21 Nov 2006 | MYR | 0.2833 | 0.29 | 0.2717 | 0.275 | 0.275 | -0.003 (-1.19%) | 2,880,300 |
20 Nov 2006 | MYR | 0.28 | 0.2933 | 0.2733 | 0.2783 | 0.2783 | +0.003 (+1.20%) | 2,187,300 |
17 Nov 2006 | MYR | 0.2833 | 0.2833 | 0.2717 | 0.275 | 0.275 | -0.008 (-2.93%) | 592,800 |
16 Nov 2006 | MYR | 0.275 | 0.295 | 0.275 | 0.2833 | 0.2833 | +0.01 (+3.66%) | 4,164,600 |
15 Nov 2006 | MYR | 0.275 | 0.275 | 0.2683 | 0.2733 | 0.2733 | -0.002 (-0.62%) | 351,000 |