Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2006 | MYR | 0.5 | 0.51 | 0.4733 | 0.48 | 0.48 | -0.02 (-4%) | 982,200 |
8 May 2006 | MYR | 0.4833 | 0.5 | 0.4767 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,194,600 |
5 May 2006 | MYR | 0.4767 | 0.4867 | 0.4667 | 0.48 | 0.48 | +0.013 (+2.85%) | 1,656,600 |
4 May 2006 | MYR | 0.4333 | 0.4733 | 0.4333 | 0.4667 | 0.4667 | +0.037 (+8.53%) | 2,449,800 |
3 May 2006 | MYR | 0.4067 | 0.43 | 0.4067 | 0.43 | 0.43 | +0.023 (+5.73%) | 1,071,900 |
2 May 2006 | MYR | 0.41 | 0.41 | 0.4 | 0.4067 | 0.4067 | -0.003 (-0.80%) | 506,100 |
1 May 2006 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.41 | 0.41 | 0.4067 | 0.41 | 0.41 | 0.0 (0.0%) | 306,300 |
27 Apr 2006 | MYR | 0.4167 | 0.42 | 0.4033 | 0.41 | 0.41 | -0.003 (-0.80%) | 128,100 |
26 Apr 2006 | MYR | 0.41 | 0.4133 | 0.41 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 801,000 |
25 Apr 2006 | MYR | 0.4067 | 0.41 | 0.4067 | 0.41 | 0.41 | +0.003 (+0.81%) | 72,000 |
24 Apr 2006 | MYR | 0.41 | 0.41 | 0.4033 | 0.4067 | 0.4067 | -0.003 (-0.80%) | 297,600 |
21 Apr 2006 | MYR | 0.4167 | 0.4233 | 0.4067 | 0.41 | 0.41 | -0.007 (-1.61%) | 230,700 |
20 Apr 2006 | MYR | 0.4 | 0.4167 | 0.4 | 0.4167 | 0.4167 | +0.017 (+4.18%) | 514,800 |
19 Apr 2006 | MYR | 0.4033 | 0.4033 | 0.3967 | 0.4 | 0.4 | +0.003 (+0.83%) | 797,100 |
18 Apr 2006 | MYR | 0.3967 | 0.4033 | 0.39 | 0.3967 | 0.3967 | 0.0 (0.0%) | 753,000 |
17 Apr 2006 | MYR | 0.4 | 0.4 | 0.3933 | 0.3967 | 0.3967 | -0.003 (-0.83%) | 685,200 |
14 Apr 2006 | MYR | 0.3967 | 0.4 | 0.39 | 0.4 | 0.4 | -0.007 (-1.65%) | 99,000 |
13 Apr 2006 | MYR | 0.41 | 0.4167 | 0.4 | 0.4067 | 0.4067 | 0.0 (0.0%) | 1,770,300 |
12 Apr 2006 | MYR | 0.3967 | 0.4133 | 0.39 | 0.4067 | 0.4067 | +0.017 (+4.28%) | 1,050,600 |
11 Apr 2006 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.3933 | 0.3967 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 687,000 |
7 Apr 2006 | MYR | 0.39 | 0.39 | 0.3867 | 0.39 | 0.39 | -0.007 (-1.69%) | 112,500 |
6 Apr 2006 | MYR | 0.39 | 0.3967 | 0.3867 | 0.3967 | 0.3967 | +0.01 (+2.59%) | 406,200 |
5 Apr 2006 | MYR | 0.39 | 0.3933 | 0.3833 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 460,500 |
4 Apr 2006 | MYR | 0.3967 | 0.3967 | 0.3833 | 0.39 | 0.39 | -0.007 (-1.69%) | 753,000 |
3 Apr 2006 | MYR | 0.3967 | 0.4067 | 0.3933 | 0.3967 | 0.3967 | +0.003 (+0.86%) | 379,500 |
31 Mar 2006 | MYR | 0.3933 | 0.3933 | 0.39 | 0.3933 | 0.3933 | +0.007 (+1.71%) | 147,000 |
30 Mar 2006 | MYR | 0.4067 | 0.4067 | 0.3867 | 0.3867 | 0.3867 | -0.013 (-3.32%) | 1,055,700 |
29 Mar 2006 | MYR | 0.39 | 0.4067 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 786,000 |