Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2006 | MYR | 0.545 | 0.55 | 0.495 | 0.505 | 0.505 | -0.035 (-6.48%) | 4,664,600 |
15 Mar 2006 | MYR | 0.475 | 0.54 | 0.475 | 0.54 | 0.54 | +0.065 (+13.68%) | 11,040,900 |
14 Mar 2006 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,289,300 |
13 Mar 2006 | MYR | 0.495 | 0.495 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,167,000 |
10 Mar 2006 | MYR | 0.5 | 0.505 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 3,049,000 |
9 Mar 2006 | MYR | 0.47 | 0.515 | 0.47 | 0.5 | 0.5 | +0.035 (+7.53%) | 11,958,000 |
8 Mar 2006 | MYR | 0.475 | 0.485 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 8,888,800 |
7 Mar 2006 | MYR | 0.505 | 0.505 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 9,293,900 |
6 Mar 2006 | MYR | 0.55 | 0.555 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 7,623,000 |
3 Mar 2006 | MYR | 0.55 | 0.565 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 8,600,300 |
2 Mar 2006 | MYR | 0.555 | 0.585 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 23,134,100 |
1 Mar 2006 | MYR | 0.57 | 0.575 | 0.545 | 0.55 | 0.55 | -0.025 (-4.35%) | 3,962,600 |
28 Feb 2006 | MYR | 0.565 | 0.595 | 0.54 | 0.575 | 0.575 | +0.005 (+0.88%) | 10,705,400 |
27 Feb 2006 | MYR | 0.575 | 0.59 | 0.55 | 0.57 | 0.57 | +0.005 (+0.88%) | 9,259,100 |
24 Feb 2006 | MYR | 0.56 | 0.62 | 0.56 | 0.565 | 0.565 | +0.015 (+2.73%) | 29,635,500 |
23 Feb 2006 | MYR | 0.43 | 0.56 | 0.405 | 0.55 | 0.55 | +0.12 (+27.91%) | 23,547,600 |
22 Feb 2006 | MYR | 0.445 | 0.465 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 5,945,400 |
21 Feb 2006 | MYR | 0.385 | 0.46 | 0.37 | 0.44 | 0.44 | +0.06 (+15.79%) | 4,807,600 |
20 Feb 2006 | MYR | 0.37 | 0.39 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,218,700 |
17 Feb 2006 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 610,000 |
16 Feb 2006 | MYR | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 424,500 |
15 Feb 2006 | MYR | 0.4 | 0.4 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 281,500 |
14 Feb 2006 | MYR | 0.37 | 0.405 | 0.37 | 0.39 | 0.39 | +0.025 (+6.85%) | 2,642,600 |
13 Feb 2006 | MYR | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,008,900 |
10 Feb 2006 | MYR | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 760,800 |
9 Feb 2006 | MYR | 0.39 | 0.395 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,152,400 |
8 Feb 2006 | MYR | 0.4 | 0.41 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,554,800 |
7 Feb 2006 | MYR | 0.405 | 0.41 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 2,338,400 |
6 Feb 2006 | MYR | 0.38 | 0.42 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 6,869,200 |
3 Feb 2006 | MYR | 0.355 | 0.375 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 611,500 |