Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2006 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 68,500 |
29 May 2006 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 186,500 |
26 May 2006 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 369,500 |
25 May 2006 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 250,000 |
24 May 2006 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 62,100 |
23 May 2006 | MYR | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 421,400 |
22 May 2006 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 554,000 |
19 May 2006 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 116,500 |
18 May 2006 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 142,900 |
17 May 2006 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 105,000 |
16 May 2006 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 64,100 |
15 May 2006 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 192,000 |
12 May 2006 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 203,400 |
10 May 2006 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 180,300 |
9 May 2006 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 163,000 |
8 May 2006 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 241,000 |
5 May 2006 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 30,000 |
4 May 2006 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 111,000 |
3 May 2006 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 47,000 |
2 May 2006 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 46,000 |
1 May 2006 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 40,000 |
27 Apr 2006 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 26,400 |
26 Apr 2006 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,000 |
25 Apr 2006 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 30,000 |
24 Apr 2006 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 64,000 |
21 Apr 2006 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 13,000 |
20 Apr 2006 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,000 |
19 Apr 2006 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,000 |