Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2006 | MYR | 0.43 | 0.445 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,983,700 |
19 Jul 2006 | MYR | 0.42 | 0.43 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,447,100 |
18 Jul 2006 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 882 |
17 Jul 2006 | MYR | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,155,000 |
14 Jul 2006 | MYR | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 2,048,600 |
13 Jul 2006 | MYR | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 824,400 |
12 Jul 2006 | MYR | 0.46 | 0.49 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 3,194,300 |
11 Jul 2006 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 910,800 |
10 Jul 2006 | MYR | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 4,491,500 |
7 Jul 2006 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 775,300 |
6 Jul 2006 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 737,000 |
5 Jul 2006 | MYR | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 2,145,500 |
4 Jul 2006 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 2,873,000 |
3 Jul 2006 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,462,500 |
30 Jun 2006 | MYR | 0.47 | 0.47 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,815,600 |
29 Jun 2006 | MYR | 0.46 | 0.475 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 4,963,500 |
28 Jun 2006 | MYR | 0.44 | 0.46 | 0.42 | 0.455 | 0.455 | +0.01 (+2.25%) | 8,546,700 |
27 Jun 2006 | MYR | 0.45 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,174,100 |
26 Jun 2006 | MYR | 0.455 | 0.465 | 0.43 | 0.455 | 0.455 | 0.0 (0.0%) | 1,742,900 |
23 Jun 2006 | MYR | 0.485 | 0.485 | 0.455 | 0.455 | 0.455 | -0.03 (-6.19%) | 2,852,100 |
22 Jun 2006 | MYR | 0.49 | 0.53 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 18,530,200 |
21 Jun 2006 | MYR | 0.43 | 0.48 | 0.425 | 0.48 | 0.48 | +0.05 (+11.63%) | 2,020,600 |
20 Jun 2006 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 344,500 |
19 Jun 2006 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 700,300 |
16 Jun 2006 | MYR | 0.4 | 0.44 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 897,000 |
15 Jun 2006 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 389,000 |
14 Jun 2006 | MYR | 0.365 | 0.4 | 0.36 | 0.4 | 0.4 | +0.02 (+5.26%) | 496,300 |
13 Jun 2006 | MYR | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 90,900 |
12 Jun 2006 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 122,000 |
9 Jun 2006 | MYR | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 248,000 |