Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2006 | MYR | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 597,800 |
30 Jun 2006 | MYR | 0.42 | 0.43 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,216,900 |
29 Jun 2006 | MYR | 0.38 | 0.42 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 1,894,000 |
28 Jun 2006 | MYR | 0.37 | 0.39 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 920,900 |
27 Jun 2006 | MYR | 0.375 | 0.405 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 1,134,900 |
26 Jun 2006 | MYR | 0.4 | 0.4 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 629,100 |
23 Jun 2006 | MYR | 0.395 | 0.42 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,631,200 |
22 Jun 2006 | MYR | 0.4 | 0.44 | 0.39 | 0.405 | 0.405 | +0.025 (+6.58%) | 4,242,600 |
21 Jun 2006 | MYR | 0.31 | 0.38 | 0.31 | 0.38 | 0.38 | +0.07 (+22.58%) | 3,192,700 |
20 Jun 2006 | MYR | 0.305 | 0.325 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 205,300 |
19 Jun 2006 | MYR | 0.305 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 254,300 |
16 Jun 2006 | MYR | 0.285 | 0.31 | 0.285 | 0.305 | 0.305 | +0.025 (+8.93%) | 808,300 |
15 Jun 2006 | MYR | 0.285 | 0.295 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 550,200 |
14 Jun 2006 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 324,100 |
13 Jun 2006 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 228,000 |
12 Jun 2006 | MYR | 0.3 | 0.31 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 782,400 |
9 Jun 2006 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 744,000 |
8 Jun 2006 | MYR | 0.325 | 0.325 | 0.29 | 0.295 | 0.295 | -0.04 (-11.94%) | 952,600 |
7 Jun 2006 | MYR | 0.35 | 0.35 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 683,100 |
6 Jun 2006 | MYR | 0.345 | 0.35 | 0.325 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,580,900 |
5 Jun 2006 | MYR | 0.37 | 0.375 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 648,600 |
2 Jun 2006 | MYR | 0.36 | 0.375 | 0.345 | 0.37 | 0.37 | +0.02 (+5.71%) | 1,166,600 |
1 Jun 2006 | MYR | 0.4 | 0.405 | 0.35 | 0.35 | 0.35 | -0.04 (-10.26%) | 1,293,200 |
31 May 2006 | MYR | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -0.035 (-8.24%) | 2,071,400 |
30 May 2006 | MYR | 0.45 | 0.45 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 1,594,200 |
29 May 2006 | MYR | 0.47 | 0.485 | 0.435 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,761,300 |
26 May 2006 | MYR | 0.46 | 0.485 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,763,200 |
25 May 2006 | MYR | 0.48 | 0.48 | 0.445 | 0.455 | 0.455 | -0.03 (-6.19%) | 1,649,600 |
24 May 2006 | MYR | 0.49 | 0.52 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,489,600 |
23 May 2006 | MYR | 0.455 | 0.5 | 0.43 | 0.49 | 0.49 | +0.035 (+7.69%) | 3,975,200 |