Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | MYR | 5.6 | 5.6 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 229,400 |
24 May 2006 | MYR | 5.56 | 5.66 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 568,300 |
23 May 2006 | MYR | 5.34 | 5.58 | 5.28 | 5.56 | 5.56 | +0.22 (+4.12%) | 490,250 |
22 May 2006 | MYR | 5.54 | 5.6 | 5.28 | 5.34 | 5.34 | -0.18 (-3.26%) | 869,500 |
19 May 2006 | MYR | 5.36 | 5.64 | 5.36 | 5.52 | 5.52 | +0.18 (+3.37%) | 1,375,800 |
18 May 2006 | MYR | 5.12 | 5.4 | 5.06 | 5.34 | 5.34 | +0.2 (+3.89%) | 914,950 |
17 May 2006 | MYR | 5.08 | 5.18 | 5.04 | 5.14 | 5.14 | +0.06 (+1.18%) | 780,150 |
16 May 2006 | MYR | 5.12 | 5.16 | 5.02 | 5.08 | 5.08 | -0.08 (-1.55%) | 337,550 |
15 May 2006 | MYR | 5.26 | 5.26 | 5.1 | 5.16 | 5.16 | -0.1 (-1.90%) | 223,600 |
12 May 2006 | MYR | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 5.48 | 5.5 | 5.14 | 5.26 | 5.26 | -0.22 (-4.01%) | 693,850 |
10 May 2006 | MYR | 5.08 | 5.48 | 5.02 | 5.48 | 5.48 | +0.34 (+6.61%) | 790,100 |
9 May 2006 | MYR | 5.18 | 5.18 | 5.04 | 5.14 | 5.14 | -0.04 (-0.77%) | 202,350 |
8 May 2006 | MYR | 5.1 | 5.18 | 5.02 | 5.18 | 5.18 | +0.04 (+0.78%) | 308,250 |
5 May 2006 | MYR | 5.16 | 5.2 | 5.08 | 5.14 | 5.14 | -0.02 (-0.39%) | 364,050 |
4 May 2006 | MYR | 5.14 | 5.16 | 5.04 | 5.16 | 5.16 | -0.02 (-0.39%) | 309,100 |
3 May 2006 | MYR | 5.18 | 5.2 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 101,150 |
2 May 2006 | MYR | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -0.06 (-1.15%) | 104,200 |
1 May 2006 | MYR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 5.2 | 5.28 | 5.2 | 5.24 | 5.24 | +0.04 (+0.77%) | 468,550 |
27 Apr 2006 | MYR | 5.16 | 5.2 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 207,750 |
26 Apr 2006 | MYR | 5.14 | 5.16 | 5.1 | 5.16 | 5.16 | +0.02 (+0.39%) | 122,000 |
25 Apr 2006 | MYR | 5.2 | 5.2 | 5.14 | 5.14 | 5.14 | -0.06 (-1.15%) | 98,500 |
24 Apr 2006 | MYR | 5.18 | 5.2 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 317,500 |
21 Apr 2006 | MYR | 5.16 | 5.18 | 5.12 | 5.18 | 5.18 | +0.02 (+0.39%) | 396,200 |
20 Apr 2006 | MYR | 5.16 | 5.2 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 194,000 |
19 Apr 2006 | MYR | 5.2 | 5.2 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 181,000 |
18 Apr 2006 | MYR | 5.2 | 5.2 | 5.18 | 5.2 | 5.2 | +0.02 (+0.39%) | 272,000 |
17 Apr 2006 | MYR | 5.2 | 5.2 | 5.12 | 5.18 | 5.18 | +0.02 (+0.39%) | 204,300 |
14 Apr 2006 | MYR | 5.2 | 5.22 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 206,400 |