Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2006 | MYR | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 280,000 |
1 Mar 2006 | MYR | 4.3 | 4.38 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 255,150 |
28 Feb 2006 | MYR | 4.34 | 4.36 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 322,500 |
27 Feb 2006 | MYR | 4.36 | 4.38 | 4.24 | 4.36 | 4.36 | 0.0 (0.0%) | 303,800 |
24 Feb 2006 | MYR | 4.36 | 4.38 | 4.24 | 4.36 | 4.36 | 0.0 (0.0%) | 299,050 |
23 Feb 2006 | MYR | 4.3 | 4.38 | 4.18 | 4.36 | 4.36 | +0.06 (+1.40%) | 470,100 |
22 Feb 2006 | MYR | 4.52 | 4.52 | 4.2 | 4.3 | 4.3 | -0.22 (-4.87%) | 682,300 |
21 Feb 2006 | MYR | 4.44 | 4.56 | 4.42 | 4.52 | 4.52 | +0.08 (+1.80%) | 1,159,450 |
20 Feb 2006 | MYR | 4.38 | 4.56 | 4.36 | 4.44 | 4.44 | +0.08 (+1.83%) | 1,580,000 |
17 Feb 2006 | MYR | 4.34 | 4.36 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 439,050 |
16 Feb 2006 | MYR | 4.32 | 4.36 | 4.3 | 4.34 | 4.34 | +0.02 (+0.46%) | 372,000 |
15 Feb 2006 | MYR | 4.24 | 4.36 | 4.2 | 4.32 | 4.32 | +0.12 (+2.86%) | 590,250 |
14 Feb 2006 | MYR | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 146,000 |
13 Feb 2006 | MYR | 4.2 | 4.2 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 126,700 |
10 Feb 2006 | MYR | 4.22 | 4.22 | 4.12 | 4.2 | 4.2 | -0.02 (-0.47%) | 164,400 |
9 Feb 2006 | MYR | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 152,100 |
8 Feb 2006 | MYR | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 334,500 |
7 Feb 2006 | MYR | 4.24 | 4.24 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 103,850 |
6 Feb 2006 | MYR | 4.32 | 4.32 | 4.18 | 4.22 | 4.22 | -0.08 (-1.86%) | 243,500 |
3 Feb 2006 | MYR | 4.24 | 4.34 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 216,050 |
2 Feb 2006 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
1 Feb 2006 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
31 Jan 2006 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
30 Jan 2006 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
27 Jan 2006 | MYR | 4.3 | 4.36 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 469,250 |
26 Jan 2006 | MYR | 4.3 | 4.3 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 233,750 |
25 Jan 2006 | MYR | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 185,250 |
24 Jan 2006 | MYR | 4.2 | 4.3 | 4.2 | 4.3 | 4.3 | +0.1 (+2.38%) | 352,450 |
23 Jan 2006 | MYR | 4.04 | 4.2 | 4.02 | 4.2 | 4.2 | +0.1 (+2.44%) | 284,050 |
20 Jan 2006 | MYR | 4.18 | 4.18 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 197,750 |