Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2006 | MYR | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.035 (-5.51%) | 161,600 |
7 Jun 2006 | MYR | 0.625 | 0.75 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 45,800 |
6 Jun 2006 | MYR | 0.63 | 0.64 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 221,600 |
5 Jun 2006 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 37,600 |
2 Jun 2006 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 10,000 |
1 Jun 2006 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 200 |
31 May 2006 | MYR | 0.625 | 0.655 | 0.62 | 0.64 | 0.64 | -0.015 (-2.29%) | 176,400 |
30 May 2006 | MYR | 0.635 | 0.655 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 15,000 |
29 May 2006 | MYR | 0.655 | 0.66 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 17,000 |
26 May 2006 | MYR | 0.66 | 0.675 | 0.65 | 0.65 | 0.65 | +0.005 (+0.78%) | 18,400 |
25 May 2006 | MYR | 0.665 | 0.665 | 0.645 | 0.645 | 0.645 | -0.01 (-1.53%) | 19,600 |
24 May 2006 | MYR | 0.69 | 0.69 | 0.65 | 0.655 | 0.655 | +0.01 (+1.55%) | 38,000 |
23 May 2006 | MYR | 0.625 | 0.655 | 0.625 | 0.645 | 0.645 | +0.015 (+2.38%) | 131,200 |
22 May 2006 | MYR | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -0.06 (-8.70%) | 186,000 |
19 May 2006 | MYR | 0.695 | 0.695 | 0.675 | 0.69 | 0.69 | -0.005 (-0.72%) | 167,200 |
18 May 2006 | MYR | 0.685 | 0.695 | 0.685 | 0.695 | 0.695 | -0.015 (-2.11%) | 334,000 |
17 May 2006 | MYR | 0.71 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 106,800 |
16 May 2006 | MYR | 0.69 | 0.73 | 0.685 | 0.71 | 0.71 | +0.04 (+5.97%) | 416,600 |
15 May 2006 | MYR | 0.76 | 0.76 | 0.67 | 0.67 | 0.67 | -0.09 (-11.84%) | 671,000 |
12 May 2006 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 485,200 |
10 May 2006 | MYR | 0.775 | 0.785 | 0.75 | 0.765 | 0.765 | -0.005 (-0.65%) | 371,600 |
9 May 2006 | MYR | 0.8 | 0.8 | 0.765 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,085,200 |
8 May 2006 | MYR | 0.8 | 0.805 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 751,000 |
5 May 2006 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 533,400 |
4 May 2006 | MYR | 0.81 | 0.82 | 0.79 | 0.805 | 0.805 | 0.0 (0.0%) | 1,052,000 |
3 May 2006 | MYR | 0.795 | 0.825 | 0.775 | 0.805 | 0.805 | +0.015 (+1.90%) | 1,499,800 |
2 May 2006 | MYR | 0.72 | 0.805 | 0.72 | 0.79 | 0.79 | +0.07 (+9.72%) | 1,816,200 |
1 May 2006 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.715 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 104,600 |