Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2006 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 21,000 |
7 Sep 2006 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 154,200 |
6 Sep 2006 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 10,000 |
5 Sep 2006 | MYR | 0.52 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 126,900 |
4 Sep 2006 | MYR | 0.475 | 0.515 | 0.475 | 0.51 | 0.51 | +0.015 (+3.03%) | 305,600 |
1 Sep 2006 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 52,900 |
31 Aug 2006 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
30 Aug 2006 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 43,900 |
29 Aug 2006 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 89,000 |
28 Aug 2006 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 25,000 |
25 Aug 2006 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 152,300 |
24 Aug 2006 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 139,300 |
23 Aug 2006 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 132,100 |
22 Aug 2006 | MYR | 0.505 | 0.515 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 156,600 |
21 Aug 2006 | MYR | 0.51 | 0.52 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 258,800 |
18 Aug 2006 | MYR | 0.51 | 0.515 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 386,400 |
17 Aug 2006 | MYR | 0.525 | 0.525 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 210,000 |
16 Aug 2006 | MYR | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 182,400 |
15 Aug 2006 | MYR | 0.575 | 0.575 | 0.535 | 0.54 | 0.54 | -0.03 (-5.26%) | 661,600 |
14 Aug 2006 | MYR | 0.535 | 0.575 | 0.535 | 0.57 | 0.57 | +0.04 (+7.55%) | 2,339,300 |
11 Aug 2006 | MYR | 0.51 | 0.545 | 0.51 | 0.53 | 0.53 | +0.025 (+4.95%) | 497,100 |
10 Aug 2006 | MYR | 0.485 | 0.505 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 177,100 |
9 Aug 2006 | MYR | 0.485 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 111,300 |
8 Aug 2006 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 273,000 |
7 Aug 2006 | MYR | 0.5 | 0.515 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 228,300 |
4 Aug 2006 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 352,300 |
3 Aug 2006 | MYR | 0.535 | 0.535 | 0.505 | 0.52 | 0.52 | -0.015 (-2.80%) | 305,300 |
2 Aug 2006 | MYR | 0.51 | 0.565 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 1,653,900 |
1 Aug 2006 | MYR | 0.485 | 0.51 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 337,600 |
31 Jul 2006 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | +0.025 (+5.43%) | 121,100 |