Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2006 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 177,300 |
12 Jun 2006 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 186,100 |
9 Jun 2006 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 45,000 |
8 Jun 2006 | MYR | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 278,400 |
7 Jun 2006 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 194,800 |
6 Jun 2006 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 301,200 |
5 Jun 2006 | MYR | 0.32 | 0.32 | 0.295 | 0.315 | 0.315 | -0.01 (-3.08%) | 364,500 |
2 Jun 2006 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 136,000 |
1 Jun 2006 | MYR | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 291,500 |
31 May 2006 | MYR | 0.33 | 0.33 | 0.305 | 0.32 | 0.32 | -0.015 (-4.48%) | 389,900 |
30 May 2006 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 155,300 |
29 May 2006 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 105,000 |
26 May 2006 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 181,500 |
25 May 2006 | MYR | 0.365 | 0.365 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 249,200 |
24 May 2006 | MYR | 0.365 | 0.38 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 350,300 |
23 May 2006 | MYR | 0.34 | 0.365 | 0.34 | 0.365 | 0.365 | +0.025 (+7.35%) | 536,300 |
22 May 2006 | MYR | 0.375 | 0.375 | 0.33 | 0.34 | 0.34 | -0.04 (-10.53%) | 860,000 |
19 May 2006 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 704,900 |
18 May 2006 | MYR | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | -0.015 (-3.66%) | 604,500 |
17 May 2006 | MYR | 0.405 | 0.415 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 700,400 |
16 May 2006 | MYR | 0.41 | 0.41 | 0.38 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,237,600 |
15 May 2006 | MYR | 0.43 | 0.435 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,297,100 |
12 May 2006 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 0.435 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,164,800 |
10 May 2006 | MYR | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 675,100 |
9 May 2006 | MYR | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 1,183,200 |
8 May 2006 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 2,109,100 |
5 May 2006 | MYR | 0.46 | 0.48 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 2,601,500 |
4 May 2006 | MYR | 0.455 | 0.47 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,914,100 |
3 May 2006 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,240,200 |