Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2006 | MYR | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 37,000 |
2 Jun 2006 | MYR | 3.975 | 3.975 | 3.9 | 3.9 | 3.9 | -0.075 (-1.89%) | 46,000 |
1 Jun 2006 | MYR | 3.85 | 3.975 | 3.825 | 3.975 | 3.975 | +0.175 (+4.61%) | 113,000 |
31 May 2006 | MYR | 3.825 | 3.825 | 3.75 | 3.8 | 3.8 | -0.075 (-1.94%) | 12,000 |
30 May 2006 | MYR | 3.85 | 3.875 | 3.85 | 3.875 | 3.875 | +0.025 (+0.65%) | 29,200 |
29 May 2006 | MYR | 3.85 | 3.875 | 3.825 | 3.85 | 3.85 | +0.025 (+0.65%) | 21,000 |
26 May 2006 | MYR | 3.825 | 3.85 | 3.825 | 3.825 | 3.825 | 0.0 (0.0%) | 25,400 |
25 May 2006 | MYR | 3.8 | 3.85 | 3.8 | 3.825 | 3.825 | -0.05 (-1.29%) | 22,600 |
24 May 2006 | MYR | 3.85 | 3.9 | 3.85 | 3.875 | 3.875 | +0.075 (+1.97%) | 112,400 |
23 May 2006 | MYR | 3.8 | 3.825 | 3.75 | 3.8 | 3.8 | -0.025 (-0.65%) | 173,000 |
22 May 2006 | MYR | 3.875 | 3.875 | 3.8 | 3.825 | 3.825 | -0.05 (-1.29%) | 517,800 |
19 May 2006 | MYR | 4.025 | 4.025 | 3.85 | 3.875 | 3.875 | -0.175 (-4.32%) | 184,400 |
18 May 2006 | MYR | 4 | 4.05 | 4 | 4.05 | 4.05 | -0.025 (-0.61%) | 174,400 |
17 May 2006 | MYR | 4.075 | 4.1 | 4.075 | 4.075 | 4.075 | -0.025 (-0.61%) | 211,600 |
16 May 2006 | MYR | 4.075 | 4.1 | 4.075 | 4.1 | 4.1 | +0.025 (+0.61%) | 273,000 |
15 May 2006 | MYR | 4.05 | 4.1 | 4.05 | 4.075 | 4.075 | 0.0 (0.0%) | 100,400 |
12 May 2006 | MYR | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 4.075 | 4.1 | 4.025 | 4.075 | 4.075 | 0.0 (0.0%) | 120,400 |
10 May 2006 | MYR | 4.125 | 4.125 | 4.05 | 4.075 | 4.075 | -0.05 (-1.21%) | 123,000 |
9 May 2006 | MYR | 4.175 | 4.175 | 4.05 | 4.125 | 4.125 | -0.05 (-1.20%) | 74,200 |
8 May 2006 | MYR | 4.225 | 4.225 | 4.175 | 4.175 | 4.175 | -0.075 (-1.76%) | 56,600 |
5 May 2006 | MYR | 4.25 | 4.25 | 4.225 | 4.25 | 4.25 | 0.0 (0.0%) | 35,400 |
4 May 2006 | MYR | 4.175 | 4.25 | 4.1 | 4.25 | 4.25 | +0.075 (+1.80%) | 135,600 |
3 May 2006 | MYR | 4.225 | 4.225 | 4.175 | 4.175 | 4.175 | -0.05 (-1.18%) | 102,200 |
2 May 2006 | MYR | 4.25 | 4.3 | 4.2 | 4.225 | 4.225 | -0.025 (-0.59%) | 79,400 |
1 May 2006 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 4.15 | 4.25 | 4.1 | 4.25 | 4.25 | +0.125 (+3.03%) | 190,400 |
27 Apr 2006 | MYR | 4.075 | 4.15 | 4.075 | 4.125 | 4.125 | +0.05 (+1.23%) | 60,400 |
26 Apr 2006 | MYR | 3.95 | 4.15 | 3.95 | 4.075 | 4.075 | +0.15 (+3.82%) | 617,800 |
25 Apr 2006 | MYR | 3.925 | 3.95 | 3.9 | 3.925 | 3.925 | +0.025 (+0.64%) | 332,400 |