Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2006 | MYR | 3.125 | 3.175 | 3.1 | 3.15 | 3.15 | +0.025 (+0.80%) | 40,500,600 |
28 Mar 2006 | MYR | 3.1 | 3.125 | 3.075 | 3.125 | 3.125 | +0.025 (+0.81%) | 11,363,400 |
27 Mar 2006 | MYR | 3.1 | 3.125 | 3.075 | 3.1 | 3.1 | 0.0 (0.0%) | 6,787,800 |
24 Mar 2006 | MYR | 3.075 | 3.125 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 11,726,600 |
23 Mar 2006 | MYR | 3.05 | 3.075 | 3.025 | 3.05 | 3.05 | +0.025 (+0.83%) | 13,899,000 |
22 Mar 2006 | MYR | 3.05 | 3.075 | 3 | 3.025 | 3.025 | -0.05 (-1.63%) | 19,458,200 |
21 Mar 2006 | MYR | 3.1 | 3.1 | 3.025 | 3.075 | 3.075 | -0.025 (-0.81%) | 12,813,400 |
20 Mar 2006 | MYR | 3.125 | 3.15 | 3.075 | 3.1 | 3.1 | -0.025 (-0.80%) | 15,218,600 |
17 Mar 2006 | MYR | 3.125 | 3.15 | 3.075 | 3.125 | 3.125 | 0.0 (0.0%) | 10,256,600 |
16 Mar 2006 | MYR | 3.15 | 3.2 | 3.05 | 3.125 | 3.125 | +0.05 (+1.63%) | 40,362,000 |
15 Mar 2006 | MYR | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 0.0 (0.0%) | 0 |
14 Mar 2006 | MYR | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 0.0 (0.0%) | 0 |
13 Mar 2006 | MYR | 3.05 | 3.075 | 3.05 | 3.075 | 3.075 | +0.075 (+2.50%) | 2,535,400 |
10 Mar 2006 | MYR | 3 | 3.025 | 2.95 | 3 | 3 | +0.025 (+0.84%) | 24,179,800 |
9 Mar 2006 | MYR | 2.925 | 3 | 2.925 | 2.975 | 2.975 | +0.05 (+1.71%) | 17,925,600 |
8 Mar 2006 | MYR | 2.9 | 2.925 | 2.875 | 2.925 | 2.925 | +0.025 (+0.86%) | 8,516,800 |
7 Mar 2006 | MYR | 2.95 | 2.95 | 2.875 | 2.9 | 2.9 | -0.025 (-0.85%) | 9,225,800 |
6 Mar 2006 | MYR | 2.95 | 2.95 | 2.925 | 2.925 | 2.925 | -0.025 (-0.85%) | 6,955,600 |
3 Mar 2006 | MYR | 2.925 | 2.975 | 2.925 | 2.95 | 2.95 | +0.025 (+0.85%) | 11,805,800 |
2 Mar 2006 | MYR | 2.925 | 2.95 | 2.925 | 2.925 | 2.925 | 0.0 (0.0%) | 8,038,600 |
1 Mar 2006 | MYR | 2.9 | 2.95 | 2.9 | 2.925 | 2.925 | +0.025 (+0.86%) | 18,333,000 |
28 Feb 2006 | MYR | 2.875 | 2.925 | 2.875 | 2.9 | 2.9 | +0.05 (+1.75%) | 4,611,200 |
27 Feb 2006 | MYR | 2.85 | 2.9 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 2,528,800 |
24 Feb 2006 | MYR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,979,000 |
23 Feb 2006 | MYR | 2.95 | 2.95 | 2.875 | 2.9 | 2.9 | -0.025 (-0.85%) | 4,345,600 |
22 Feb 2006 | MYR | 2.9 | 2.95 | 2.9 | 2.925 | 2.925 | +0.05 (+1.74%) | 10,084,200 |
21 Feb 2006 | MYR | 2.85 | 2.9 | 2.85 | 2.875 | 2.875 | +0.025 (+0.88%) | 8,012,000 |
20 Feb 2006 | MYR | 2.9 | 2.9 | 2.825 | 2.85 | 2.85 | -0.05 (-1.72%) | 6,171,600 |
17 Feb 2006 | MYR | 2.95 | 2.975 | 2.9 | 2.9 | 2.9 | -0.075 (-2.52%) | 2,940,200 |
16 Feb 2006 | MYR | 2.925 | 2.975 | 2.925 | 2.975 | 2.975 | +0.05 (+1.71%) | 13,183,000 |