Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2006 | MYR | 0.215 | 0.2275 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 284,000 |
30 Mar 2006 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 478,000 |
29 Mar 2006 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | -0.007 (-3.16%) | 1,500,800 |
28 Mar 2006 | MYR | 0.24 | 0.2425 | 0.225 | 0.2375 | 0.2375 | -0.005 (-2.06%) | 1,039,200 |
27 Mar 2006 | MYR | 0.245 | 0.25 | 0.2425 | 0.2425 | 0.2425 | -0.007 (-3%) | 1,246,400 |
24 Mar 2006 | MYR | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,702,800 |
23 Mar 2006 | MYR | 0.2225 | 0.2475 | 0.2225 | 0.24 | 0.24 | +0.018 (+7.87%) | 4,429,800 |
22 Mar 2006 | MYR | 0.195 | 0.2275 | 0.195 | 0.2225 | 0.2225 | +0.022 (+11.25%) | 3,874,000 |
21 Mar 2006 | MYR | 0.205 | 0.2075 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 1,724,800 |
20 Mar 2006 | MYR | 0.18 | 0.205 | 0.18 | 0.2 | 0.2 | +0.02 (+11.11%) | 8,948,400 |
17 Mar 2006 | MYR | 0.1725 | 0.1825 | 0.1725 | 0.18 | 0.18 | +0.01 (+5.88%) | 1,908,800 |
16 Mar 2006 | MYR | 0.17 | 0.17 | 0.1675 | 0.17 | 0.17 | 0.0 (0.0%) | 332,600 |
15 Mar 2006 | MYR | 0.17 | 0.1725 | 0.17 | 0.17 | 0.17 | +0.003 (+1.49%) | 412,000 |
14 Mar 2006 | MYR | 0.1675 | 0.1725 | 0.1675 | 0.1675 | 0.1675 | 0.0 (0.0%) | 562,000 |
13 Mar 2006 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.0 (0.0%) | 74,000 |
10 Mar 2006 | MYR | 0.17 | 0.17 | 0.1675 | 0.1675 | 0.1675 | -0.005 (-2.90%) | 843,600 |
9 Mar 2006 | MYR | 0.17 | 0.1725 | 0.1675 | 0.1725 | 0.1725 | 0.0 (0.0%) | 1,180,000 |
8 Mar 2006 | MYR | 0.1725 | 0.1725 | 0.1675 | 0.1725 | 0.1725 | 0.0 (0.0%) | 773,000 |
7 Mar 2006 | MYR | 0.18 | 0.18 | 0.1725 | 0.1725 | 0.1725 | -0.003 (-1.43%) | 234,800 |
6 Mar 2006 | MYR | 0.18 | 0.1975 | 0.175 | 0.175 | 0.175 | -0.007 (-4.11%) | 6,828,400 |
3 Mar 2006 | MYR | 0.1825 | 0.1825 | 0.175 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 2,151,200 |
2 Mar 2006 | MYR | 0.1725 | 0.185 | 0.1725 | 0.18 | 0.18 | +0.007 (+4.35%) | 5,955,600 |
1 Mar 2006 | MYR | 0.165 | 0.1725 | 0.16 | 0.1725 | 0.1725 | +0.007 (+4.55%) | 922,000 |
28 Feb 2006 | MYR | 0.1675 | 0.1675 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 474,400 |
27 Feb 2006 | MYR | 0.17 | 0.17 | 0.1675 | 0.17 | 0.17 | -0.003 (-1.45%) | 180,200 |
24 Feb 2006 | MYR | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.0 (0.0%) | 24,000 |
23 Feb 2006 | MYR | 0.175 | 0.18 | 0.17 | 0.1725 | 0.1725 | -0.003 (-1.43%) | 2,264,600 |
22 Feb 2006 | MYR | 0.17 | 0.1825 | 0.1675 | 0.175 | 0.175 | 0.0 (0.0%) | 3,043,200 |
21 Feb 2006 | MYR | 0.1625 | 0.175 | 0.1625 | 0.175 | 0.175 | +0.01 (+6.06%) | 184,200 |
20 Feb 2006 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 258,000 |