Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2006 | MYR | 0.2698 | 0.2744 | 0.2605 | 0.2605 | 0.2605 | -0.009 (-3.45%) | 1,407,390 |
6 Jun 2006 | MYR | 0.2837 | 0.2837 | 0.2698 | 0.2698 | 0.2698 | -0.014 (-4.90%) | 78,582 |
5 Jun 2006 | MYR | 0.2837 | 0.2837 | 0.2791 | 0.2837 | 0.2837 | +0.005 (+1.65%) | 58,157 |
2 Jun 2006 | MYR | 0.2884 | 0.2884 | 0.2791 | 0.2791 | 0.2791 | -0.005 (-1.62%) | 151,360 |
1 Jun 2006 | MYR | 0.293 | 0.293 | 0.2837 | 0.2837 | 0.2837 | -0.014 (-4.70%) | 145,125 |
31 May 2006 | MYR | 0.2977 | 0.2977 | 0.2837 | 0.2977 | 0.2977 | -0.014 (-4.46%) | 251,550 |
30 May 2006 | MYR | 0.293 | 0.3116 | 0.2884 | 0.3116 | 0.3116 | +0.019 (+6.35%) | 252,840 |
29 May 2006 | MYR | 0.293 | 0.293 | 0.2884 | 0.293 | 0.293 | 0.0 (0.0%) | 158,992 |
26 May 2006 | MYR | 0.293 | 0.2977 | 0.293 | 0.293 | 0.293 | +0.009 (+3.28%) | 321,425 |
25 May 2006 | MYR | 0.293 | 0.293 | 0.2837 | 0.2837 | 0.2837 | -0.023 (-7.59%) | 447,630 |
24 May 2006 | MYR | 0.3163 | 0.3163 | 0.2884 | 0.307 | 0.307 | -0.019 (-5.71%) | 790,232 |
23 May 2006 | MYR | 0.2791 | 0.3256 | 0.2698 | 0.3256 | 0.3256 | +0.051 (+18.66%) | 897,195 |
22 May 2006 | MYR | 0.3116 | 0.3116 | 0.2744 | 0.2744 | 0.2744 | -0.033 (-10.62%) | 942,345 |
19 May 2006 | MYR | 0.2977 | 0.3163 | 0.293 | 0.307 | 0.307 | -0.005 (-1.48%) | 281,972 |
18 May 2006 | MYR | 0.3256 | 0.3256 | 0.3116 | 0.3116 | 0.3116 | -0.019 (-5.63%) | 449,027 |
17 May 2006 | MYR | 0.3256 | 0.3302 | 0.3163 | 0.3302 | 0.3302 | +0.009 (+2.90%) | 476,440 |
16 May 2006 | MYR | 0.3256 | 0.3349 | 0.2884 | 0.3209 | 0.3209 | -0.005 (-1.44%) | 1,385,460 |
15 May 2006 | MYR | 0.3535 | 0.3535 | 0.3256 | 0.3256 | 0.3256 | -0.033 (-9.08%) | 2,073,997 |
12 May 2006 | MYR | 0.3581 | 0.3581 | 0.3581 | 0.3581 | 0.3581 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 0.3674 | 0.3721 | 0.3535 | 0.3581 | 0.3581 | -0.009 (-2.53%) | 1,109,077 |
10 May 2006 | MYR | 0.3861 | 0.3861 | 0.3535 | 0.3674 | 0.3674 | -0.019 (-4.84%) | 3,547,285 |
9 May 2006 | MYR | 0.3814 | 0.3907 | 0.3814 | 0.3861 | 0.3861 | +0.009 (+2.50%) | 2,024,655 |
8 May 2006 | MYR | 0.3628 | 0.3814 | 0.3628 | 0.3767 | 0.3767 | +0.023 (+6.56%) | 1,828,790 |
5 May 2006 | MYR | 0.3581 | 0.3628 | 0.3535 | 0.3535 | 0.3535 | +0.009 (+2.70%) | 644,892 |
4 May 2006 | MYR | 0.3535 | 0.3581 | 0.3442 | 0.3442 | 0.3442 | -0.009 (-2.63%) | 294,335 |
3 May 2006 | MYR | 0.3535 | 0.3628 | 0.3535 | 0.3535 | 0.3535 | 0.0 (0.0%) | 357,867 |
2 May 2006 | MYR | 0.3535 | 0.3581 | 0.3535 | 0.3535 | 0.3535 | -0.005 (-1.28%) | 356,255 |
1 May 2006 | MYR | 0.3581 | 0.3581 | 0.3581 | 0.3581 | 0.3581 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.3581 | 0.3581 | 0.3488 | 0.3581 | 0.3581 | 0.0 (0.0%) | 694,772 |
27 Apr 2006 | MYR | 0.3628 | 0.3628 | 0.3581 | 0.3581 | 0.3581 | -0.005 (-1.30%) | 323,575 |