Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2006 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 2,754,300 |
30 Jun 2006 | MYR | 0.24 | 0.245 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 4,356,000 |
29 Jun 2006 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 7,228,300 |
28 Jun 2006 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 4,038,200 |
27 Jun 2006 | MYR | 0.215 | 0.225 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 4,561,500 |
26 Jun 2006 | MYR | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.015 (-6.67%) | 1,590,500 |
23 Jun 2006 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,929,200 |
22 Jun 2006 | MYR | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 7,810,300 |
21 Jun 2006 | MYR | 0.195 | 0.235 | 0.195 | 0.23 | 0.23 | +0.03 (+15%) | 16,322,500 |
20 Jun 2006 | MYR | 0.19 | 0.205 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 3,004,000 |
19 Jun 2006 | MYR | 0.21 | 0.21 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 5,524,500 |
16 Jun 2006 | MYR | 0.195 | 0.215 | 0.19 | 0.21 | 0.21 | +0.025 (+13.51%) | 14,637,400 |
15 Jun 2006 | MYR | 0.21 | 0.21 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 5,501,900 |
14 Jun 2006 | MYR | 0.18 | 0.205 | 0.175 | 0.2 | 0.2 | +0.015 (+8.11%) | 11,166,300 |
13 Jun 2006 | MYR | 0.21 | 0.21 | 0.18 | 0.185 | 0.185 | -0.02 (-9.76%) | 8,284,400 |
12 Jun 2006 | MYR | 0.23 | 0.23 | 0.205 | 0.205 | 0.205 | -0.025 (-10.87%) | 3,197,700 |
9 Jun 2006 | MYR | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -0.025 (-9.80%) | 14,569,500 |
8 Jun 2006 | MYR | 0.34 | 0.34 | 0.25 | 0.255 | 0.255 | -0.085 (-25.00%) | 19,202,500 |
7 Jun 2006 | MYR | 0.4 | 0.42 | 0.33 | 0.34 | 0.34 | -0.055 (-13.92%) | 33,439,600 |
6 Jun 2006 | MYR | 0.4 | 0.445 | 0.395 | 0.395 | 0.395 | -0.035 (-8.14%) | 32,102,400 |
5 Jun 2006 | MYR | 0.35 | 0.475 | 0.35 | 0.43 | 0.43 | +0.105 (+32.31%) | 67,011,200 |
2 Jun 2006 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 3,324 |
1 Jun 2006 | MYR | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 3,389,200 |
31 May 2006 | MYR | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 3,706,800 |
30 May 2006 | MYR | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 6,507,700 |
29 May 2006 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 2,945,000 |
26 May 2006 | MYR | 0.365 | 0.375 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 3,660,200 |
25 May 2006 | MYR | 0.345 | 0.37 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 4,734,200 |
24 May 2006 | MYR | 0.33 | 0.355 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 6,553,200 |
23 May 2006 | MYR | 0.3 | 0.33 | 0.3 | 0.32 | 0.32 | +0.025 (+8.47%) | 2,791,000 |