Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2006 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.005 (-0.60%) | 96,700 |
19 Apr 2006 | MYR | 0.84 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 102,000 |
18 Apr 2006 | MYR | 0.84 | 0.84 | 0.825 | 0.835 | 0.835 | -0.015 (-1.76%) | 406,300 |
17 Apr 2006 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 174,900 |
14 Apr 2006 | MYR | 0.87 | 0.875 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 280,100 |
13 Apr 2006 | MYR | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 180,000 |
12 Apr 2006 | MYR | 0.87 | 0.88 | 0.855 | 0.88 | 0.88 | 0.0 (0.0%) | 271,400 |
11 Apr 2006 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 258,200 |
7 Apr 2006 | MYR | 0.86 | 0.875 | 0.845 | 0.86 | 0.86 | -0.015 (-1.71%) | 988,400 |
6 Apr 2006 | MYR | 0.91 | 0.91 | 0.86 | 0.875 | 0.875 | -0.035 (-3.85%) | 352,000 |
5 Apr 2006 | MYR | 0.91 | 0.945 | 0.86 | 0.91 | 0.91 | 0.0 (0.0%) | 1,171,700 |
4 Apr 2006 | MYR | 0.85 | 0.91 | 0.845 | 0.91 | 0.91 | +0.07 (+8.33%) | 947,900 |
3 Apr 2006 | MYR | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 1,109,800 |
31 Mar 2006 | MYR | 0.89 | 0.89 | 0.845 | 0.88 | 0.88 | 0.0 (0.0%) | 632,600 |
30 Mar 2006 | MYR | 0.87 | 0.915 | 0.87 | 0.88 | 0.88 | +0.03 (+3.53%) | 3,052,900 |
29 Mar 2006 | MYR | 0.73 | 0.87 | 0.73 | 0.85 | 0.85 | +0.13 (+18.06%) | 4,614,800 |
28 Mar 2006 | MYR | 0.725 | 0.725 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 338,500 |
27 Mar 2006 | MYR | 0.745 | 0.745 | 0.71 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,203,000 |
24 Mar 2006 | MYR | 0.75 | 0.76 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 506,000 |
23 Mar 2006 | MYR | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 192,600 |
22 Mar 2006 | MYR | 0.78 | 0.78 | 0.735 | 0.74 | 0.74 | -0.035 (-4.52%) | 604,700 |
21 Mar 2006 | MYR | 0.745 | 0.78 | 0.745 | 0.775 | 0.775 | +0.03 (+4.03%) | 751,100 |
20 Mar 2006 | MYR | 0.73 | 0.775 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 796,000 |
17 Mar 2006 | MYR | 0.735 | 0.735 | 0.71 | 0.73 | 0.73 | -0.005 (-0.68%) | 494,800 |
16 Mar 2006 | MYR | 0.74 | 0.74 | 0.705 | 0.735 | 0.735 | -0.005 (-0.68%) | 563,700 |
15 Mar 2006 | MYR | 0.765 | 0.765 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 944,000 |
14 Mar 2006 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 509,200 |
13 Mar 2006 | MYR | 0.785 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 197,200 |
10 Mar 2006 | MYR | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 846,600 |