Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2006 | MYR | 0.8667 | 0.9133 | 0.8667 | 0.9133 | 0.9133 | +0.047 (+5.38%) | 322,800 |
9 May 2006 | MYR | 0.8633 | 0.8667 | 0.86 | 0.8667 | 0.8667 | +0.007 (+0.78%) | 132,000 |
8 May 2006 | MYR | 0.86 | 0.8667 | 0.8567 | 0.86 | 0.86 | +0.01 (+1.18%) | 151,200 |
5 May 2006 | MYR | 0.8533 | 0.8567 | 0.8433 | 0.85 | 0.85 | 0.0 (0.0%) | 153,600 |
4 May 2006 | MYR | 0.8533 | 0.8533 | 0.8467 | 0.85 | 0.85 | 0.0 (0.0%) | 106,500 |
3 May 2006 | MYR | 0.8567 | 0.8567 | 0.84 | 0.85 | 0.85 | -0.003 (-0.39%) | 94,500 |
2 May 2006 | MYR | 0.8333 | 0.8533 | 0.8333 | 0.8533 | 0.8533 | +0.01 (+1.19%) | 77,700 |
1 May 2006 | MYR | 0.8433 | 0.8433 | 0.8433 | 0.8433 | 0.8433 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.83 | 0.8433 | 0.8267 | 0.8433 | 0.8433 | +0.013 (+1.60%) | 105,000 |
27 Apr 2006 | MYR | 0.8333 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 156,000 |
26 Apr 2006 | MYR | 0.8233 | 0.8333 | 0.8233 | 0.83 | 0.83 | +0.007 (+0.81%) | 18,600 |
25 Apr 2006 | MYR | 0.8167 | 0.8233 | 0.8167 | 0.8233 | 0.8233 | +0.007 (+0.81%) | 28,200 |
24 Apr 2006 | MYR | 0.8167 | 0.8167 | 0.8167 | 0.8167 | 0.8167 | -0.007 (-0.80%) | 72,000 |
21 Apr 2006 | MYR | 0.8167 | 0.8233 | 0.81 | 0.8233 | 0.8233 | +0.007 (+0.81%) | 271,800 |
20 Apr 2006 | MYR | 0.83 | 0.83 | 0.8167 | 0.8167 | 0.8167 | -0.013 (-1.60%) | 187,500 |
19 Apr 2006 | MYR | 0.8233 | 0.83 | 0.82 | 0.83 | 0.83 | +0.007 (+0.81%) | 75,000 |
18 Apr 2006 | MYR | 0.83 | 0.83 | 0.82 | 0.8233 | 0.8233 | -0.007 (-0.81%) | 87,300 |
17 Apr 2006 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 15,000 |
14 Apr 2006 | MYR | 0.8333 | 0.84 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 30,300 |
13 Apr 2006 | MYR | 0.8333 | 0.8667 | 0.8333 | 0.85 | 0.85 | +0.017 (+2.00%) | 18,000 |
12 Apr 2006 | MYR | 0.8167 | 0.8433 | 0.8167 | 0.8333 | 0.8333 | +0.003 (+0.40%) | 129,300 |
11 Apr 2006 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.8033 | 0.8333 | 0.8 | 0.83 | 0.83 | +0.027 (+3.32%) | 195,000 |
7 Apr 2006 | MYR | 0.8033 | 0.81 | 0.8033 | 0.8033 | 0.8033 | 0.0 (0.0%) | 18,000 |
6 Apr 2006 | MYR | 0.81 | 0.81 | 0.8 | 0.8033 | 0.8033 | +0.003 (+0.41%) | 33,000 |
5 Apr 2006 | MYR | 0.79 | 0.8 | 0.7867 | 0.8 | 0.8 | +0.01 (+1.27%) | 21,000 |
4 Apr 2006 | MYR | 0.7833 | 0.79 | 0.7833 | 0.79 | 0.79 | +0.007 (+0.86%) | 30,000 |
3 Apr 2006 | MYR | 0.7833 | 0.7833 | 0.7833 | 0.7833 | 0.7833 | -0.003 (-0.43%) | 12,900 |
31 Mar 2006 | MYR | 0.79 | 0.79 | 0.74 | 0.7867 | 0.7867 | -0.003 (-0.42%) | 105,000 |
30 Mar 2006 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.003 (-0.42%) | 123,000 |