Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2006 | MYR | 7.9 | 8 | 7.9 | 8 | 8 | +0.2 (+2.56%) | 742,200 |
2 May 2006 | MYR | 7.85 | 8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 678,500 |
1 May 2006 | MYR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 7.95 | 8 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 218,600 |
27 Apr 2006 | MYR | 7.8 | 7.95 | 7.7 | 7.9 | 7.9 | +0.2 (+2.60%) | 512,200 |
26 Apr 2006 | MYR | 7.75 | 7.8 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 445,900 |
25 Apr 2006 | MYR | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 221,700 |
24 Apr 2006 | MYR | 7.75 | 7.9 | 7.7 | 7.7 | 7.7 | +0.1 (+1.32%) | 308,800 |
21 Apr 2006 | MYR | 7.75 | 7.75 | 7.6 | 7.6 | 7.6 | -0.05 (-0.65%) | 402,700 |
20 Apr 2006 | MYR | 7.65 | 7.7 | 7.6 | 7.65 | 7.65 | +0.1 (+1.32%) | 665,300 |
19 Apr 2006 | MYR | 7.6 | 7.6 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 267,800 |
18 Apr 2006 | MYR | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 87,400 |
17 Apr 2006 | MYR | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 100,400 |
14 Apr 2006 | MYR | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.15 (-1.95%) | 107,900 |
13 Apr 2006 | MYR | 7.75 | 7.75 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 50,800 |
12 Apr 2006 | MYR | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 60,000 |
11 Apr 2006 | MYR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 7.85 | 7.9 | 7.75 | 7.75 | 7.75 | +0.05 (+0.65%) | 84,100 |
7 Apr 2006 | MYR | 7.75 | 7.8 | 7.7 | 7.7 | 7.7 | +0.05 (+0.65%) | 283,900 |
6 Apr 2006 | MYR | 7.65 | 7.65 | 7.6 | 7.65 | 7.65 | +0.05 (+0.66%) | 120,700 |
5 Apr 2006 | MYR | 7.65 | 7.65 | 7.6 | 7.6 | 7.6 | -0.05 (-0.65%) | 56,000 |
4 Apr 2006 | MYR | 7.65 | 7.65 | 7.6 | 7.65 | 7.65 | +0.1 (+1.32%) | 78,800 |
3 Apr 2006 | MYR | 7.7 | 7.7 | 7.55 | 7.55 | 7.55 | -0.1 (-1.31%) | 130,200 |
31 Mar 2006 | MYR | 7.8 | 7.8 | 7.65 | 7.65 | 7.65 | -0.05 (-0.65%) | 36,600 |
30 Mar 2006 | MYR | 7.8 | 7.8 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 84,600 |
29 Mar 2006 | MYR | 7.8 | 7.85 | 7.75 | 7.75 | 7.75 | +0.05 (+0.65%) | 37,200 |
28 Mar 2006 | MYR | 7.7 | 7.95 | 7.65 | 7.7 | 7.7 | +0.1 (+1.32%) | 137,500 |
27 Mar 2006 | MYR | 7.65 | 7.65 | 7.5 | 7.6 | 7.6 | -0.05 (-0.65%) | 283,700 |
24 Mar 2006 | MYR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.05 (-0.65%) | 107,800 |
23 Mar 2006 | MYR | 7.7 | 7.7 | 7.65 | 7.7 | 7.7 | +0.05 (+0.65%) | 34,100 |