Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2006 | MYR | 0.435 | 0.46 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 3,034,400 |
1 May 2006 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,191,400 |
27 Apr 2006 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 992,000 |
26 Apr 2006 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 686,000 |
25 Apr 2006 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 2,635,400 |
24 Apr 2006 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 448,900 |
21 Apr 2006 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,390,900 |
20 Apr 2006 | MYR | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,544,000 |
19 Apr 2006 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 864,000 |
18 Apr 2006 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,412,000 |
17 Apr 2006 | MYR | 0.465 | 0.465 | 0.43 | 0.445 | 0.445 | -0.02 (-4.30%) | 1,612,500 |
14 Apr 2006 | MYR | 0.49 | 0.49 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 1,839,000 |
13 Apr 2006 | MYR | 0.505 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 767,000 |
12 Apr 2006 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,371,000 |
11 Apr 2006 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.525 | 0.53 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,400,200 |
7 Apr 2006 | MYR | 0.5 | 0.525 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 3,757,300 |
6 Apr 2006 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 740,000 |
5 Apr 2006 | MYR | 0.5 | 0.525 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 3,889,900 |
4 Apr 2006 | MYR | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,014,500 |
3 Apr 2006 | MYR | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 537,500 |
31 Mar 2006 | MYR | 0.485 | 0.505 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 2,299,100 |
30 Mar 2006 | MYR | 0.505 | 0.51 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 1,865,500 |
29 Mar 2006 | MYR | 0.46 | 0.5 | 0.46 | 0.5 | 0.5 | +0.035 (+7.53%) | 1,814,600 |
28 Mar 2006 | MYR | 0.485 | 0.49 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,747,000 |
27 Mar 2006 | MYR | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,367,500 |
24 Mar 2006 | MYR | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 2,264,200 |
23 Mar 2006 | MYR | 0.49 | 0.495 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 860,100 |
22 Mar 2006 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 903,600 |