Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2006 | MYR | 0.79 | 0.79 | 0.755 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,047,200 |
15 Dec 2006 | MYR | 0.805 | 0.85 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,481,200 |
14 Dec 2006 | MYR | 0.75 | 0.795 | 0.75 | 0.795 | 0.795 | +0.045 (+6%) | 1,115,200 |
13 Dec 2006 | MYR | 0.79 | 0.805 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 2,781,600 |
12 Dec 2006 | MYR | 0.825 | 0.825 | 0.775 | 0.785 | 0.785 | -0.04 (-4.85%) | 1,392,000 |
11 Dec 2006 | MYR | 0.855 | 0.855 | 0.825 | 0.825 | 0.825 | -0.03 (-3.51%) | 611,600 |
8 Dec 2006 | MYR | 0.875 | 0.88 | 0.85 | 0.855 | 0.855 | -0.03 (-3.39%) | 383,600 |
7 Dec 2006 | MYR | 0.9 | 0.9 | 0.875 | 0.885 | 0.885 | -0.01 (-1.12%) | 110,000 |
6 Dec 2006 | MYR | 0.915 | 0.915 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 539,600 |
5 Dec 2006 | MYR | 0.905 | 0.905 | 0.89 | 0.9 | 0.9 | -0.015 (-1.64%) | 128,400 |
4 Dec 2006 | MYR | 0.915 | 0.915 | 0.885 | 0.915 | 0.915 | 0.0 (0.0%) | 82,000 |
1 Dec 2006 | MYR | 0.92 | 0.925 | 0.905 | 0.915 | 0.915 | -0.005 (-0.54%) | 133,200 |
30 Nov 2006 | MYR | 0.895 | 0.92 | 0.895 | 0.92 | 0.92 | +0.025 (+2.79%) | 547,200 |
29 Nov 2006 | MYR | 0.895 | 0.9 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 244,000 |
28 Nov 2006 | MYR | 0.9 | 0.9 | 0.88 | 0.895 | 0.895 | -0.01 (-1.10%) | 277,600 |
27 Nov 2006 | MYR | 0.9 | 0.91 | 0.88 | 0.905 | 0.905 | 0.0 (0.0%) | 198,000 |
24 Nov 2006 | MYR | 0.925 | 0.925 | 0.885 | 0.905 | 0.905 | +0.02 (+2.26%) | 308,800 |
23 Nov 2006 | MYR | 0.895 | 0.9 | 0.87 | 0.885 | 0.885 | -0.015 (-1.67%) | 523,200 |
22 Nov 2006 | MYR | 0.905 | 0.91 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 505,200 |
21 Nov 2006 | MYR | 0.915 | 0.925 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 184,800 |
20 Nov 2006 | MYR | 0.925 | 0.925 | 0.915 | 0.915 | 0.915 | -0.025 (-2.66%) | 197,600 |
17 Nov 2006 | MYR | 0.935 | 0.945 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 161,600 |
16 Nov 2006 | MYR | 0.92 | 0.945 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 446,800 |
15 Nov 2006 | MYR | 0.935 | 0.935 | 0.905 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,217,600 |
14 Nov 2006 | MYR | 0.94 | 0.95 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 494,800 |
13 Nov 2006 | MYR | 0.95 | 0.97 | 0.935 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,074,400 |
10 Nov 2006 | MYR | 1 | 1 | 0.945 | 0.96 | 0.96 | -0.04 (-4%) | 2,056,800 |
9 Nov 2006 | MYR | 0.995 | 1 | 0.985 | 1 | 1 | +0.01 (+1.01%) | 772,000 |
8 Nov 2006 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 353,200 |
7 Nov 2006 | MYR | 0.985 | 1.005 | 0.98 | 1 | 1 | +0.015 (+1.52%) | 476,800 |