Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2006 | MYR | 4.44 | 4.5 | 4.44 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,819,500 |
31 Mar 2006 | MYR | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 1,930,300 |
30 Mar 2006 | MYR | 4.4 | 4.5 | 4.4 | 4.48 | 4.48 | -0.06 (-1.32%) | 1,243,100 |
29 Mar 2006 | MYR | 4.64 | 4.64 | 4.48 | 4.54 | 4.54 | -0.12 (-2.58%) | 2,698,300 |
28 Mar 2006 | MYR | 4.52 | 4.72 | 4.52 | 4.66 | 4.66 | +0.14 (+3.10%) | 2,386,100 |
27 Mar 2006 | MYR | 4.42 | 4.54 | 4.42 | 4.52 | 4.52 | +0.1 (+2.26%) | 1,153,200 |
24 Mar 2006 | MYR | 4.42 | 4.46 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 2,115,000 |
23 Mar 2006 | MYR | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | +0.1 (+2.31%) | 1,393,000 |
22 Mar 2006 | MYR | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | +0.06 (+1.41%) | 520,200 |
21 Mar 2006 | MYR | 4.24 | 4.3 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 455,800 |
20 Mar 2006 | MYR | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 776,300 |
17 Mar 2006 | MYR | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 1,049,700 |
16 Mar 2006 | MYR | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 466,300 |
15 Mar 2006 | MYR | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 686,100 |
14 Mar 2006 | MYR | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 1,190,300 |
13 Mar 2006 | MYR | 4.24 | 4.3 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 510,300 |
10 Mar 2006 | MYR | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 494,200 |
9 Mar 2006 | MYR | 4.22 | 4.24 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 947,700 |
8 Mar 2006 | MYR | 4.24 | 4.24 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 572,000 |
7 Mar 2006 | MYR | 4.3 | 4.3 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 602,000 |
6 Mar 2006 | MYR | 4.38 | 4.38 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 413,500 |
3 Mar 2006 | MYR | 4.32 | 4.44 | 4.32 | 4.4 | 4.4 | +0.08 (+1.85%) | 3,547,300 |
2 Mar 2006 | MYR | 4.2 | 4.34 | 4.2 | 4.32 | 4.32 | +0.12 (+2.86%) | 1,706,600 |
1 Mar 2006 | MYR | 4.24 | 4.24 | 4.14 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,497,800 |
28 Feb 2006 | MYR | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 2,014,000 |
27 Feb 2006 | MYR | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 2,526,700 |
24 Feb 2006 | MYR | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 138,800 |
23 Feb 2006 | MYR | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 116,900 |
22 Feb 2006 | MYR | 4.28 | 4.44 | 4.28 | 4.4 | 4.4 | +0.12 (+2.80%) | 609,800 |
21 Feb 2006 | MYR | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 639,000 |