Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2006 | MYR | 0.31 | 0.31 | 0.285 | 0.295 | 0.295 | -0.02 (-6.35%) | 3,350,000 |
19 May 2006 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 3,486,100 |
18 May 2006 | MYR | 0.315 | 0.345 | 0.305 | 0.335 | 0.335 | +0.01 (+3.08%) | 4,554,200 |
17 May 2006 | MYR | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.01 (+3.17%) | 2,254,600 |
16 May 2006 | MYR | 0.3 | 0.32 | 0.28 | 0.315 | 0.315 | +0.015 (+5%) | 3,370,200 |
15 May 2006 | MYR | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | -0.03 (-9.09%) | 3,567,000 |
12 May 2006 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 0.34 | 0.34 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 3,922,100 |
10 May 2006 | MYR | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -0.015 (-4.23%) | 2,295,800 |
9 May 2006 | MYR | 0.34 | 0.365 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 4,256,100 |
8 May 2006 | MYR | 0.305 | 0.34 | 0.305 | 0.34 | 0.34 | +0.03 (+9.68%) | 3,438,800 |
5 May 2006 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,184,200 |
4 May 2006 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 2,303,000 |
3 May 2006 | MYR | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,907,500 |
2 May 2006 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 2,298,200 |
1 May 2006 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 4,527,000 |
27 Apr 2006 | MYR | 0.285 | 0.305 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 2,606,400 |
26 Apr 2006 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,569,900 |
25 Apr 2006 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,690,200 |
24 Apr 2006 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 3,791,600 |
21 Apr 2006 | MYR | 0.265 | 0.285 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 3,385,500 |
20 Apr 2006 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,455,200 |
19 Apr 2006 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,494,900 |
18 Apr 2006 | MYR | 0.26 | 0.28 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 4,498,500 |
17 Apr 2006 | MYR | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,678,300 |
14 Apr 2006 | MYR | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 1,859,600 |
13 Apr 2006 | MYR | 0.29 | 0.295 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 1,657,100 |
12 Apr 2006 | MYR | 0.305 | 0.31 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 5,611,700 |
11 Apr 2006 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |