Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2006 | MYR | 0.395 | 0.4 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,359,700 |
7 Jun 2006 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 171,500 |
6 Jun 2006 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 169,500 |
5 Jun 2006 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 155,500 |
2 Jun 2006 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 174,100 |
1 Jun 2006 | MYR | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 483,200 |
31 May 2006 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 540,500 |
30 May 2006 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 159,500 |
29 May 2006 | MYR | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | -0.015 (-3.57%) | 163,000 |
26 May 2006 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 537,800 |
25 May 2006 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 313,200 |
24 May 2006 | MYR | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 222,800 |
23 May 2006 | MYR | 0.405 | 0.425 | 0.4 | 0.425 | 0.425 | +0.01 (+2.41%) | 364,500 |
22 May 2006 | MYR | 0.425 | 0.425 | 0.39 | 0.415 | 0.415 | -0.02 (-4.60%) | 916,300 |
19 May 2006 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 393,000 |
18 May 2006 | MYR | 0.43 | 0.465 | 0.415 | 0.45 | 0.45 | -0.005 (-1.10%) | 899,100 |
17 May 2006 | MYR | 0.42 | 0.46 | 0.4 | 0.455 | 0.455 | +0.035 (+8.33%) | 1,754,500 |
16 May 2006 | MYR | 0.425 | 0.435 | 0.375 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,227,000 |
15 May 2006 | MYR | 0.48 | 0.49 | 0.41 | 0.425 | 0.425 | -0.075 (-15%) | 1,597,700 |
12 May 2006 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 932,000 |
10 May 2006 | MYR | 0.51 | 0.515 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,179,400 |
9 May 2006 | MYR | 0.49 | 0.52 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 2,413,100 |
8 May 2006 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,155,000 |
5 May 2006 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,298,800 |
4 May 2006 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 666,500 |
3 May 2006 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 825,600 |
2 May 2006 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 437,200 |
1 May 2006 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,478,300 |