Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2006 | MYR | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,101,300 |
12 May 2006 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 4.42 | 4.46 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 1,764,700 |
10 May 2006 | MYR | 4.42 | 4.44 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 2,690,200 |
9 May 2006 | MYR | 4.48 | 4.5 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 3,005,900 |
8 May 2006 | MYR | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -0.04 (-0.88%) | 2,762,300 |
5 May 2006 | MYR | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 1,634,200 |
4 May 2006 | MYR | 4.5 | 4.54 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 485,800 |
3 May 2006 | MYR | 4.56 | 4.56 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 713,100 |
2 May 2006 | MYR | 4.5 | 4.62 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 82,400 |
1 May 2006 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 4.56 | 4.56 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,573,400 |
27 Apr 2006 | MYR | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 650,000 |
26 Apr 2006 | MYR | 4.5 | 4.54 | 4.46 | 4.54 | 4.54 | +0.02 (+0.44%) | 391,500 |
25 Apr 2006 | MYR | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 789,000 |
24 Apr 2006 | MYR | 4.54 | 4.54 | 4.48 | 4.5 | 4.5 | -0.02 (-0.44%) | 762,300 |
21 Apr 2006 | MYR | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | -0.04 (-0.88%) | 476,900 |
20 Apr 2006 | MYR | 4.58 | 4.58 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 930,800 |
19 Apr 2006 | MYR | 4.5 | 4.62 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,044,000 |
18 Apr 2006 | MYR | 4.48 | 4.54 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 1,209,800 |
17 Apr 2006 | MYR | 4.56 | 4.56 | 4.48 | 4.5 | 4.5 | -0.08 (-1.75%) | 1,503,800 |
14 Apr 2006 | MYR | 4.58 | 4.6 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 146,200 |
13 Apr 2006 | MYR | 4.58 | 4.6 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 624,200 |
12 Apr 2006 | MYR | 4.62 | 4.62 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 319,300 |
11 Apr 2006 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 144,100 |
7 Apr 2006 | MYR | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 435,500 |
6 Apr 2006 | MYR | 4.62 | 4.66 | 4.6 | 4.64 | 4.64 | -0.02 (-0.43%) | 166,300 |
5 Apr 2006 | MYR | 4.6 | 4.7 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 401,300 |
4 Apr 2006 | MYR | 4.52 | 4.6 | 4.52 | 4.6 | 4.6 | +0.1 (+2.22%) | 1,070,300 |