Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2006 | MYR | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 662,300 |
16 May 2006 | MYR | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -0.1 (-5.49%) | 2,741,700 |
15 May 2006 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 607,100 |
12 May 2006 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 1,714,800 |
10 May 2006 | MYR | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 381,300 |
9 May 2006 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,991,300 |
8 May 2006 | MYR | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,031,400 |
5 May 2006 | MYR | 1.82 | 1.93 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 974,400 |
4 May 2006 | MYR | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 527,800 |
3 May 2006 | MYR | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 763,200 |
2 May 2006 | MYR | 1.9 | 1.91 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 799,300 |
1 May 2006 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 1,296,400 |
27 Apr 2006 | MYR | 1.93 | 1.94 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 203,000 |
26 Apr 2006 | MYR | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 327,100 |
25 Apr 2006 | MYR | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 362,400 |
24 Apr 2006 | MYR | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,450,600 |
21 Apr 2006 | MYR | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,846,300 |
20 Apr 2006 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 1,557,500 |
19 Apr 2006 | MYR | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,098,400 |
18 Apr 2006 | MYR | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,744,800 |
17 Apr 2006 | MYR | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,641,100 |
14 Apr 2006 | MYR | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.08 (-4.08%) | 1,158,000 |
13 Apr 2006 | MYR | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | +0.04 (+2.08%) | 3,520,700 |
12 Apr 2006 | MYR | 1.89 | 1.99 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 10,322,300 |
11 Apr 2006 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 2,282,700 |
7 Apr 2006 | MYR | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 4,011,800 |
6 Apr 2006 | MYR | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,047,800 |