Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2006 | MYR | 0.205 | 0.2067 | 0.2017 | 0.2067 | 0.2067 | +0.002 (+0.83%) | 631,500 |
2 Oct 2006 | MYR | 0.2017 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 849,000 |
29 Sep 2006 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.002 (+0.84%) | 636,600 |
28 Sep 2006 | MYR | 0.2017 | 0.2033 | 0.1983 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 933,000 |
27 Sep 2006 | MYR | 0.1983 | 0.2083 | 0.1983 | 0.2 | 0.2 | +0.002 (+0.86%) | 2,143,800 |
26 Sep 2006 | MYR | 0.1933 | 0.1983 | 0.19 | 0.1983 | 0.1983 | +0.005 (+2.59%) | 570,000 |
25 Sep 2006 | MYR | 0.1883 | 0.1933 | 0.1867 | 0.1933 | 0.1933 | +0.007 (+3.54%) | 267,000 |
22 Sep 2006 | MYR | 0.19 | 0.1917 | 0.185 | 0.1867 | 0.1867 | -0.005 (-2.61%) | 414,000 |
21 Sep 2006 | MYR | 0.185 | 0.2 | 0.1833 | 0.1917 | 0.1917 | +0.007 (+3.62%) | 433,500 |
20 Sep 2006 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 128,700 |
19 Sep 2006 | MYR | 0.1817 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 246,000 |
18 Sep 2006 | MYR | 0.1867 | 0.1867 | 0.1817 | 0.185 | 0.185 | -0.003 (-1.75%) | 151,200 |
15 Sep 2006 | MYR | 0.1867 | 0.1883 | 0.185 | 0.1883 | 0.1883 | +0.002 (+0.86%) | 276,000 |
14 Sep 2006 | MYR | 0.1833 | 0.2 | 0.18 | 0.1867 | 0.1867 | +0.003 (+1.85%) | 330,300 |
13 Sep 2006 | MYR | 0.18 | 0.1833 | 0.18 | 0.1833 | 0.1833 | +0.007 (+3.74%) | 60,000 |
12 Sep 2006 | MYR | 0.1733 | 0.1767 | 0.1733 | 0.1767 | 0.1767 | 0.0 (0.0%) | 207 |
11 Sep 2006 | MYR | 0.1733 | 0.1767 | 0.1733 | 0.1767 | 0.1767 | +0.003 (+1.96%) | 60,000 |
8 Sep 2006 | MYR | 0.1717 | 0.1733 | 0.17 | 0.1733 | 0.1733 | 0.0 (0.0%) | 159,000 |
7 Sep 2006 | MYR | 0.1717 | 0.1733 | 0.1717 | 0.1733 | 0.1733 | 0.0 (0.0%) | 199,500 |
6 Sep 2006 | MYR | 0.1717 | 0.1733 | 0.17 | 0.1733 | 0.1733 | 0.0 (0.0%) | 415,200 |
5 Sep 2006 | MYR | 0.1717 | 0.1733 | 0.1683 | 0.1733 | 0.1733 | 0.0 (0.0%) | 517,500 |
4 Sep 2006 | MYR | 0.1717 | 0.1733 | 0.17 | 0.1733 | 0.1733 | 0.0 (0.0%) | 447,900 |
1 Sep 2006 | MYR | 0.1717 | 0.1733 | 0.17 | 0.1733 | 0.1733 | +0.002 (+0.93%) | 229,800 |
31 Aug 2006 | MYR | 0.1717 | 0.1717 | 0.1717 | 0.1717 | 0.1717 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 0.17 | 0.1717 | 0.17 | 0.1717 | 0.1717 | 0.0 (0.0%) | 447,000 |
29 Aug 2006 | MYR | 0.17 | 0.175 | 0.17 | 0.1717 | 0.1717 | +0.003 (+2.02%) | 536,400 |
28 Aug 2006 | MYR | 0.1633 | 0.17 | 0.1633 | 0.1683 | 0.1683 | +0.005 (+3.06%) | 883,200 |
25 Aug 2006 | MYR | 0.1533 | 0.1633 | 0.1533 | 0.1633 | 0.1633 | +0.007 (+4.21%) | 889,800 |
24 Aug 2006 | MYR | 0.1533 | 0.1567 | 0.1533 | 0.1567 | 0.1567 | +0.002 (+1.10%) | 111,000 |
23 Aug 2006 | MYR | 0.1533 | 0.155 | 0.1533 | 0.155 | 0.155 | -0.002 (-1.08%) | 219,000 |