Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2006 | MYR | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 4,576,400 |
2 Aug 2006 | MYR | 3.05 | 3.1 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 3,501,600 |
1 Aug 2006 | MYR | 3.05 | 3.075 | 3.025 | 3.05 | 3.05 | -0.025 (-0.81%) | 5,417,800 |
31 Jul 2006 | MYR | 3 | 3.1 | 3 | 3.075 | 3.075 | +0.075 (+2.50%) | 11,909,800 |
28 Jul 2006 | MYR | 3.025 | 3.075 | 2.975 | 3 | 3 | 0.0 (0.0%) | 9,650,200 |
27 Jul 2006 | MYR | 2.95 | 3.025 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 8,564,600 |
26 Jul 2006 | MYR | 2.925 | 2.95 | 2.925 | 2.95 | 2.95 | 0.0 (0.0%) | 2,683,400 |
25 Jul 2006 | MYR | 2.925 | 2.975 | 2.925 | 2.95 | 2.95 | +0.05 (+1.72%) | 9,688,000 |
24 Jul 2006 | MYR | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.075 (-2.52%) | 5,429,600 |
21 Jul 2006 | MYR | 2.925 | 2.975 | 2.925 | 2.975 | 2.975 | +0.075 (+2.59%) | 5,397,800 |
20 Jul 2006 | MYR | 2.9 | 2.95 | 2.9 | 2.9 | 2.9 | +0.025 (+0.87%) | 5,788,400 |
19 Jul 2006 | MYR | 2.875 | 2.9 | 2.875 | 2.875 | 2.875 | -0.025 (-0.86%) | 4,842,000 |
18 Jul 2006 | MYR | 2.875 | 2.925 | 2.875 | 2.9 | 2.9 | +0.05 (+1.75%) | 3,757,800 |
17 Jul 2006 | MYR | 2.925 | 2.95 | 2.85 | 2.85 | 2.85 | -0.075 (-2.56%) | 11,130,400 |
14 Jul 2006 | MYR | 2.95 | 2.95 | 2.9 | 2.925 | 2.925 | -0.05 (-1.68%) | 21,936,800 |
13 Jul 2006 | MYR | 2.95 | 2.975 | 2.925 | 2.975 | 2.975 | +0.05 (+1.71%) | 10,181,400 |
12 Jul 2006 | MYR | 2.975 | 2.975 | 2.9 | 2.925 | 2.925 | -0.025 (-0.85%) | 15,046,000 |
11 Jul 2006 | MYR | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.025 (-0.84%) | 6,411,200 |
10 Jul 2006 | MYR | 3 | 3 | 2.975 | 2.975 | 2.975 | -0.025 (-0.83%) | 4,842,800 |
7 Jul 2006 | MYR | 3 | 3.05 | 3 | 3 | 3 | 0.0 (0.0%) | 4,499,600 |
6 Jul 2006 | MYR | 3.025 | 3.025 | 2.975 | 3 | 3 | -0.025 (-0.83%) | 10,855,200 |
5 Jul 2006 | MYR | 3.05 | 3.05 | 3 | 3.025 | 3.025 | -0.05 (-1.63%) | 6,472,800 |
4 Jul 2006 | MYR | 3.05 | 3.1 | 3.025 | 3.075 | 3.075 | +0.05 (+1.65%) | 11,332,000 |
3 Jul 2006 | MYR | 2.975 | 3.025 | 2.975 | 3.025 | 3.025 | +0.05 (+1.68%) | 8,838,600 |
30 Jun 2006 | MYR | 3 | 3.025 | 2.975 | 2.975 | 2.975 | 0.0 (0.0%) | 13,916,800 |
29 Jun 2006 | MYR | 2.975 | 3 | 2.975 | 2.975 | 2.975 | +0.025 (+0.85%) | 8,379,400 |
28 Jun 2006 | MYR | 2.95 | 2.975 | 2.95 | 2.95 | 2.95 | -0.025 (-0.84%) | 3,426,400 |
27 Jun 2006 | MYR | 3 | 3 | 2.95 | 2.975 | 2.975 | 0.0 (0.0%) | 5,933,000 |
26 Jun 2006 | MYR | 2.975 | 2.975 | 2.925 | 2.975 | 2.975 | +0.025 (+0.85%) | 4,523,000 |
23 Jun 2006 | MYR | 2.95 | 2.975 | 2.925 | 2.95 | 2.95 | +0.025 (+0.85%) | 2,377,000 |