Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2006 | MYR | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 327,300 |
4 Aug 2006 | MYR | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,915,100 |
3 Aug 2006 | MYR | 4.46 | 4.5 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,625,400 |
2 Aug 2006 | MYR | 4.44 | 4.5 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 1,843,800 |
1 Aug 2006 | MYR | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 338,200 |
31 Jul 2006 | MYR | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 363,400 |
28 Jul 2006 | MYR | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 74,800 |
27 Jul 2006 | MYR | 4.46 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 1,272,900 |
26 Jul 2006 | MYR | 4.46 | 4.5 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 338,500 |
25 Jul 2006 | MYR | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 919,400 |
24 Jul 2006 | MYR | 4.4 | 4.5 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 978,600 |
21 Jul 2006 | MYR | 4.4 | 4.44 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 658,300 |
20 Jul 2006 | MYR | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 1,981,300 |
19 Jul 2006 | MYR | 4.4 | 4.42 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 3,140,900 |
18 Jul 2006 | MYR | 4.4 | 4.42 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 273,900 |
17 Jul 2006 | MYR | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | -0.08 (-1.79%) | 824,600 |
14 Jul 2006 | MYR | 4.44 | 4.46 | 4.38 | 4.46 | 4.46 | 0.0 (0.0%) | 498,600 |
13 Jul 2006 | MYR | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 697,000 |
12 Jul 2006 | MYR | 4.48 | 4.5 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 669,000 |
11 Jul 2006 | MYR | 4.46 | 4.5 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 625,300 |
10 Jul 2006 | MYR | 4.4 | 4.46 | 4.4 | 4.46 | 4.46 | -0.08 (-1.76%) | 2,620,100 |
7 Jul 2006 | MYR | 4.5 | 4.56 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 676,300 |
6 Jul 2006 | MYR | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 564,000 |
5 Jul 2006 | MYR | 4.48 | 4.5 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 557,300 |
4 Jul 2006 | MYR | 4.48 | 4.5 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 985,000 |
3 Jul 2006 | MYR | 4.48 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 1,183,300 |
30 Jun 2006 | MYR | 4.44 | 4.5 | 4.44 | 4.48 | 4.48 | +0.06 (+1.36%) | 3,040,800 |
29 Jun 2006 | MYR | 4.34 | 4.46 | 4.34 | 4.42 | 4.42 | +0.08 (+1.84%) | 1,163,800 |
28 Jun 2006 | MYR | 4.3 | 4.34 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 3,759,200 |
27 Jun 2006 | MYR | 4.36 | 4.36 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 677,000 |