Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2006 | MYR | 0.315 | 0.315 | 0.27 | 0.28 | 0.28 | -0.05 (-15.15%) | 3,222,200 |
21 Jul 2006 | MYR | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,251,500 |
20 Jul 2006 | MYR | 0.38 | 0.395 | 0.34 | 0.345 | 0.345 | -0.03 (-8%) | 9,312,600 |
19 Jul 2006 | MYR | 0.375 | 0.415 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 36,017,900 |
18 Jul 2006 | MYR | 0.33 | 0.39 | 0.33 | 0.37 | 0.37 | +0.03 (+8.82%) | 7,809 |
17 Jul 2006 | MYR | 0.305 | 0.345 | 0.295 | 0.34 | 0.34 | +0.01 (+3.03%) | 486,200 |
14 Jul 2006 | MYR | 0.295 | 0.36 | 0.295 | 0.33 | 0.33 | +0.035 (+11.86%) | 1,420,600 |
13 Jul 2006 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 161,200 |
12 Jul 2006 | MYR | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 646,200 |
11 Jul 2006 | MYR | 0.275 | 0.3 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 348,600 |
10 Jul 2006 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.01 (+3.57%) | 64,100 |
7 Jul 2006 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 52,500 |
6 Jul 2006 | MYR | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,500 |
5 Jul 2006 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 39,700 |
4 Jul 2006 | MYR | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.005 (+1.75%) | 309,800 |
3 Jul 2006 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 100 |
30 Jun 2006 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 275,100 |
29 Jun 2006 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 401,200 |
28 Jun 2006 | MYR | 0.265 | 0.3 | 0.26 | 0.3 | 0.3 | +0.02 (+7.14%) | 168,500 |
27 Jun 2006 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 81,700 |
26 Jun 2006 | MYR | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 83,800 |
23 Jun 2006 | MYR | 0.255 | 0.28 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 108,600 |
22 Jun 2006 | MYR | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 108,100 |
21 Jun 2006 | MYR | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 36,400 |
20 Jun 2006 | MYR | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 11,300 |
19 Jun 2006 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 76,300 |
16 Jun 2006 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 23,300 |
15 Jun 2006 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 27,000 |
14 Jun 2006 | MYR | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 59,900 |
13 Jun 2006 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 112,700 |