Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2006 | MYR | 5.24 | 5.24 | 5.14 | 5.2 | 5.2 | -0.04 (-0.76%) | 188,750 |
12 Apr 2006 | MYR | 5.22 | 5.24 | 5.14 | 5.24 | 5.24 | +0.02 (+0.38%) | 342,800 |
11 Apr 2006 | MYR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 5.24 | 5.28 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 415,050 |
7 Apr 2006 | MYR | 5.24 | 5.28 | 5.14 | 5.2 | 5.2 | -0.04 (-0.76%) | 724,150 |
6 Apr 2006 | MYR | 5.2 | 5.26 | 5.16 | 5.24 | 5.24 | +0.04 (+0.77%) | 926,400 |
5 Apr 2006 | MYR | 5.18 | 5.22 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 767,700 |
4 Apr 2006 | MYR | 5.16 | 5.2 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 605,650 |
3 Apr 2006 | MYR | 5 | 5.16 | 5 | 5.16 | 5.16 | +0.16 (+3.20%) | 1,305,750 |
31 Mar 2006 | MYR | 4.9 | 5 | 4.9 | 5 | 5 | +0.12 (+2.46%) | 870,250 |
30 Mar 2006 | MYR | 4.82 | 4.88 | 4.78 | 4.88 | 4.88 | +0.02 (+0.41%) | 214,200 |
29 Mar 2006 | MYR | 4.88 | 4.9 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 255,050 |
28 Mar 2006 | MYR | 4.92 | 4.92 | 4.84 | 4.92 | 4.92 | 0.0 (0.0%) | 287,100 |
27 Mar 2006 | MYR | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | +0.08 (+1.65%) | 373,500 |
24 Mar 2006 | MYR | 4.72 | 4.86 | 4.7 | 4.84 | 4.84 | +0.12 (+2.54%) | 574,700 |
23 Mar 2006 | MYR | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | +0.06 (+1.29%) | 459,300 |
22 Mar 2006 | MYR | 4.62 | 4.7 | 4.62 | 4.66 | 4.66 | +0.06 (+1.30%) | 403,050 |
21 Mar 2006 | MYR | 4.58 | 4.6 | 4.52 | 4.6 | 4.6 | +0.02 (+0.44%) | 148,300 |
20 Mar 2006 | MYR | 4.8 | 4.8 | 4.42 | 4.58 | 4.58 | -0.22 (-4.58%) | 451,450 |
17 Mar 2006 | MYR | 4.7 | 4.9 | 4.68 | 4.8 | 4.8 | +0.14 (+3.00%) | 1,804,200 |
16 Mar 2006 | MYR | 4.36 | 4.8 | 4.36 | 4.66 | 4.66 | +0.32 (+7.37%) | 1,179,000 |
15 Mar 2006 | MYR | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | +0.1 (+2.36%) | 464,300 |
14 Mar 2006 | MYR | 4.18 | 4.3 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 290,350 |
13 Mar 2006 | MYR | 4.18 | 4.18 | 4.08 | 4.18 | 4.18 | +0.02 (+0.48%) | 173,600 |
10 Mar 2006 | MYR | 4.24 | 4.24 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 164,700 |
9 Mar 2006 | MYR | 4.22 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 64,950 |
8 Mar 2006 | MYR | 4.3 | 4.3 | 4.18 | 4.2 | 4.2 | -0.08 (-1.87%) | 151,500 |
7 Mar 2006 | MYR | 4.22 | 4.3 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 327,000 |
6 Mar 2006 | MYR | 4.3 | 4.32 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 261,500 |
3 Mar 2006 | MYR | 4.28 | 4.3 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 270,000 |