Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2006 | MYR | 0.78 | 0.785 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 88,400 |
7 Jul 2006 | MYR | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 314,000 |
6 Jul 2006 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 211,200 |
5 Jul 2006 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 562,000 |
4 Jul 2006 | MYR | 0.785 | 0.8 | 0.78 | 0.795 | 0.795 | +0.02 (+2.58%) | 505,000 |
3 Jul 2006 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 556,600 |
30 Jun 2006 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 615,200 |
29 Jun 2006 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 238,000 |
28 Jun 2006 | MYR | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 124,200 |
27 Jun 2006 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 588,000 |
26 Jun 2006 | MYR | 0.77 | 0.775 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 678,000 |
23 Jun 2006 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 179,800 |
22 Jun 2006 | MYR | 0.805 | 0.835 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 1,879,000 |
21 Jun 2006 | MYR | 0.78 | 0.81 | 0.78 | 0.795 | 0.795 | +0.02 (+2.58%) | 786,000 |
20 Jun 2006 | MYR | 0.76 | 0.78 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 407,000 |
19 Jun 2006 | MYR | 0.75 | 0.765 | 0.745 | 0.76 | 0.76 | +0.005 (+0.66%) | 581,800 |
16 Jun 2006 | MYR | 0.74 | 0.755 | 0.74 | 0.755 | 0.755 | +0.025 (+3.42%) | 698,600 |
15 Jun 2006 | MYR | 0.725 | 0.74 | 0.725 | 0.73 | 0.73 | +0.01 (+1.39%) | 933,400 |
14 Jun 2006 | MYR | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 429,400 |
13 Jun 2006 | MYR | 0.735 | 0.735 | 0.72 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,101,000 |
12 Jun 2006 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 713,400 |
9 Jun 2006 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | +0.01 (+1.37%) | 299,000 |
8 Jun 2006 | MYR | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 888,000 |
7 Jun 2006 | MYR | 0.765 | 0.765 | 0.71 | 0.725 | 0.725 | -0.04 (-5.23%) | 2,043,600 |
6 Jun 2006 | MYR | 0.755 | 0.765 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 797,000 |
5 Jun 2006 | MYR | 0.775 | 0.775 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 1,028,600 |
2 Jun 2006 | MYR | 0.76 | 0.775 | 0.755 | 0.77 | 0.77 | +0.02 (+2.67%) | 596,400 |
1 Jun 2006 | MYR | 0.75 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 2,412,800 |
31 May 2006 | MYR | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -0.045 (-5.66%) | 3,300,600 |
30 May 2006 | MYR | 0.82 | 0.82 | 0.79 | 0.795 | 0.795 | -0.025 (-3.05%) | 2,681,400 |