Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2006 | MYR | 6.08 | 6.12 | 6 | 6 | 6 | -0.08 (-1.32%) | 199,750 |
5 Jul 2006 | MYR | 5.94 | 6.08 | 5.94 | 6.08 | 6.08 | +0.16 (+2.70%) | 439,650 |
4 Jul 2006 | MYR | 5.8 | 5.92 | 5.78 | 5.92 | 5.92 | +0.14 (+2.42%) | 223,500 |
3 Jul 2006 | MYR | 5.76 | 5.84 | 5.74 | 5.78 | 5.78 | +0.02 (+0.35%) | 333,550 |
30 Jun 2006 | MYR | 5.64 | 5.78 | 5.64 | 5.76 | 5.76 | +0.12 (+2.13%) | 343,500 |
29 Jun 2006 | MYR | 5.5 | 5.68 | 5.5 | 5.64 | 5.64 | +0.08 (+1.44%) | 180,050 |
28 Jun 2006 | MYR | 5.6 | 5.6 | 5.46 | 5.56 | 5.56 | -0.04 (-0.71%) | 79,250 |
27 Jun 2006 | MYR | 5.46 | 5.6 | 5.46 | 5.6 | 5.6 | +0.14 (+2.56%) | 395,300 |
26 Jun 2006 | MYR | 5.28 | 5.46 | 5.28 | 5.46 | 5.46 | +0.18 (+3.41%) | 192,050 |
23 Jun 2006 | MYR | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | +0.1 (+1.93%) | 133,500 |
22 Jun 2006 | MYR | 5.2 | 5.26 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 151,250 |
21 Jun 2006 | MYR | 5.2 | 5.22 | 5.12 | 5.2 | 5.2 | -0.02 (-0.38%) | 172,400 |
20 Jun 2006 | MYR | 5.26 | 5.28 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 379,450 |
19 Jun 2006 | MYR | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | +0.04 (+0.77%) | 109,150 |
16 Jun 2006 | MYR | 5.04 | 5.22 | 5.04 | 5.22 | 5.22 | +0.2 (+3.98%) | 290,100 |
15 Jun 2006 | MYR | 5.28 | 5.28 | 5 | 5.02 | 5.02 | -0.24 (-4.56%) | 279,850 |
14 Jun 2006 | MYR | 5.3 | 5.3 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 33,500 |
13 Jun 2006 | MYR | 5.3 | 5.34 | 5.2 | 5.24 | 5.24 | -0.06 (-1.13%) | 220,450 |
12 Jun 2006 | MYR | 5.34 | 5.34 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 21,050 |
9 Jun 2006 | MYR | 5.4 | 5.4 | 5.26 | 5.34 | 5.34 | +0.06 (+1.14%) | 200,000 |
8 Jun 2006 | MYR | 5.44 | 5.44 | 5.08 | 5.28 | 5.28 | -0.12 (-2.22%) | 477,350 |
7 Jun 2006 | MYR | 5.48 | 5.48 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 192,000 |
6 Jun 2006 | MYR | 5.5 | 5.5 | 5.4 | 5.48 | 5.48 | -0.02 (-0.36%) | 68,750 |
5 Jun 2006 | MYR | 5.5 | 5.52 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 152,600 |
2 Jun 2006 | MYR | 5.52 | 5.56 | 5.44 | 5.5 | 5.5 | -0.02 (-0.36%) | 113,500 |
1 Jun 2006 | MYR | 5.56 | 5.56 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 184,300 |
31 May 2006 | MYR | 5.32 | 5.52 | 5.32 | 5.52 | 5.52 | +0.04 (+0.73%) | 39,650 |
30 May 2006 | MYR | 5.5 | 5.5 | 5.36 | 5.48 | 5.48 | -0.02 (-0.36%) | 202,000 |
29 May 2006 | MYR | 5.56 | 5.56 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 75,450 |
26 May 2006 | MYR | 5.64 | 5.66 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 268,600 |