Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2006 | MYR | 2.55 | 2.575 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 33,760 |
27 Feb 2006 | MYR | 2.625 | 2.625 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 46,520 |
24 Feb 2006 | MYR | 2.625 | 2.675 | 2.625 | 2.65 | 2.65 | 0.0 (0.0%) | 44,540 |
23 Feb 2006 | MYR | 2.65 | 2.7 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 37,600 |
22 Feb 2006 | MYR | 2.675 | 2.675 | 2.575 | 2.65 | 2.65 | +0.025 (+0.95%) | 34,160 |
21 Feb 2006 | MYR | 2.5 | 2.675 | 2.5 | 2.625 | 2.625 | +0.125 (+5%) | 41,720 |
20 Feb 2006 | MYR | 2.5 | 2.575 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 61,300 |
17 Feb 2006 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 39,800 |
16 Feb 2006 | MYR | 2.675 | 2.675 | 2.55 | 2.55 | 2.55 | -0.125 (-4.67%) | 28,760 |
15 Feb 2006 | MYR | 2.725 | 2.775 | 2.6 | 2.675 | 2.675 | -0.025 (-0.93%) | 55,280 |
14 Feb 2006 | MYR | 2.725 | 2.725 | 2.7 | 2.7 | 2.7 | -0.025 (-0.92%) | 42,920 |
13 Feb 2006 | MYR | 2.725 | 2.75 | 2.65 | 2.725 | 2.725 | +0.1 (+3.81%) | 62,820 |
10 Feb 2006 | MYR | 2.6 | 2.675 | 2.575 | 2.625 | 2.625 | 0.0 (0.0%) | 32,740 |
9 Feb 2006 | MYR | 2.7 | 2.725 | 2.625 | 2.625 | 2.625 | -0.125 (-4.55%) | 53,280 |
8 Feb 2006 | MYR | 2.8 | 2.8 | 2.675 | 2.75 | 2.75 | -0.05 (-1.79%) | 36,580 |
7 Feb 2006 | MYR | 2.85 | 2.875 | 2.7 | 2.8 | 2.8 | -0.05 (-1.75%) | 54,620 |
6 Feb 2006 | MYR | 2.75 | 2.9 | 2.7 | 2.85 | 2.85 | +0.1 (+3.64%) | 123,100 |
3 Feb 2006 | MYR | 2.625 | 2.775 | 2.625 | 2.75 | 2.75 | +0.1 (+3.77%) | 101,100 |
2 Feb 2006 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 2.575 | 2.7 | 2.575 | 2.65 | 2.65 | +0.125 (+4.95%) | 78,160 |
26 Jan 2006 | MYR | 2.55 | 2.6 | 2.525 | 2.525 | 2.525 | +0.025 (+1%) | 28,000 |
25 Jan 2006 | MYR | 2.55 | 2.55 | 2.475 | 2.5 | 2.5 | -0.075 (-2.91%) | 22,940 |
24 Jan 2006 | MYR | 2.575 | 2.575 | 2.575 | 2.575 | 2.575 | +0.075 (+3%) | 17,620 |
23 Jan 2006 | MYR | 2.5 | 2.6 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 47,660 |
20 Jan 2006 | MYR | 2.55 | 2.575 | 2.5 | 2.55 | 2.55 | +0.025 (+0.99%) | 32,900 |
19 Jan 2006 | MYR | 2.5 | 2.55 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 26,700 |
18 Jan 2006 | MYR | 2.45 | 2.525 | 2.45 | 2.525 | 2.525 | -0.05 (-1.94%) | 39,400 |