Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2006 | MYR | 3.825 | 3.9 | 3.825 | 3.9 | 3.9 | +0.1 (+2.63%) | 231,000 |
21 Apr 2006 | MYR | 3.8 | 3.8 | 3.775 | 3.8 | 3.8 | +0.05 (+1.33%) | 180,400 |
20 Apr 2006 | MYR | 3.75 | 3.775 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 205,400 |
19 Apr 2006 | MYR | 3.75 | 3.775 | 3.725 | 3.75 | 3.75 | 0.0 (0.0%) | 156,000 |
18 Apr 2006 | MYR | 3.75 | 3.775 | 3.725 | 3.75 | 3.75 | 0.0 (0.0%) | 49,000 |
17 Apr 2006 | MYR | 3.75 | 3.775 | 3.75 | 3.75 | 3.75 | +0.025 (+0.67%) | 104,200 |
14 Apr 2006 | MYR | 3.775 | 3.8 | 3.725 | 3.725 | 3.725 | -0.025 (-0.67%) | 61,000 |
13 Apr 2006 | MYR | 3.75 | 3.8 | 3.75 | 3.75 | 3.75 | +0.025 (+0.67%) | 56,800 |
12 Apr 2006 | MYR | 3.7 | 3.725 | 3.7 | 3.725 | 3.725 | +0.025 (+0.68%) | 67,000 |
11 Apr 2006 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 3.725 | 3.725 | 3.7 | 3.7 | 3.7 | +0.025 (+0.68%) | 64,000 |
7 Apr 2006 | MYR | 3.675 | 3.725 | 3.675 | 3.675 | 3.675 | 0.0 (0.0%) | 248,000 |
6 Apr 2006 | MYR | 3.625 | 3.725 | 3.625 | 3.675 | 3.675 | +0.05 (+1.38%) | 192,000 |
5 Apr 2006 | MYR | 3.625 | 3.625 | 3.6 | 3.625 | 3.625 | 0.0 (0.0%) | 106,600 |
4 Apr 2006 | MYR | 3.625 | 3.625 | 3.575 | 3.625 | 3.625 | 0.0 (0.0%) | 24,800 |
3 Apr 2006 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | -0.025 (-0.68%) | 12,000 |
31 Mar 2006 | MYR | 3.675 | 3.675 | 3.65 | 3.65 | 3.65 | -0.025 (-0.68%) | 59,400 |
30 Mar 2006 | MYR | 3.625 | 3.7 | 3.625 | 3.675 | 3.675 | +0.025 (+0.68%) | 57,200 |
29 Mar 2006 | MYR | 3.625 | 3.65 | 3.625 | 3.65 | 3.65 | +0.025 (+0.69%) | 177,800 |
28 Mar 2006 | MYR | 3.6 | 3.625 | 3.6 | 3.625 | 3.625 | +0.025 (+0.69%) | 20,400 |
27 Mar 2006 | MYR | 3.575 | 3.6 | 3.575 | 3.6 | 3.6 | +0.025 (+0.70%) | 43,000 |
24 Mar 2006 | MYR | 3.6 | 3.625 | 3.575 | 3.575 | 3.575 | -0.025 (-0.69%) | 326,800 |
23 Mar 2006 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 202,600 |
22 Mar 2006 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 33,000 |
21 Mar 2006 | MYR | 3.575 | 3.6 | 3.575 | 3.6 | 3.6 | 0.0 (0.0%) | 31,600 |
20 Mar 2006 | MYR | 3.575 | 3.6 | 3.575 | 3.6 | 3.6 | 0.0 (0.0%) | 2,600 |
17 Mar 2006 | MYR | 3.575 | 3.6 | 3.575 | 3.6 | 3.6 | 0.0 (0.0%) | 20,400 |
16 Mar 2006 | MYR | 3.575 | 3.6 | 3.575 | 3.6 | 3.6 | +0.025 (+0.70%) | 56,400 |
15 Mar 2006 | MYR | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0.0 (0.0%) | 87,800 |
14 Mar 2006 | MYR | 3.6 | 3.6 | 3.575 | 3.575 | 3.575 | -0.025 (-0.69%) | 74,000 |