Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2006 | MYR | 0.835 | 0.845 | 0.83 | 0.845 | 0.845 | +0.015 (+1.81%) | 89,000 |
16 Jun 2006 | MYR | 0.82 | 0.835 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 270,600 |
15 Jun 2006 | MYR | 0.84 | 0.84 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 171,000 |
14 Jun 2006 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 95,000 |
13 Jun 2006 | MYR | 0.835 | 0.84 | 0.79 | 0.82 | 0.82 | -0.015 (-1.80%) | 493,100 |
12 Jun 2006 | MYR | 0.84 | 0.845 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 174,900 |
9 Jun 2006 | MYR | 0.835 | 0.85 | 0.835 | 0.85 | 0.85 | +0.01 (+1.19%) | 47,300 |
8 Jun 2006 | MYR | 0.855 | 0.855 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 264,600 |
7 Jun 2006 | MYR | 0.86 | 0.875 | 0.855 | 0.86 | 0.86 | +0.015 (+1.78%) | 450,600 |
6 Jun 2006 | MYR | 0.845 | 0.845 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 75,000 |
5 Jun 2006 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 164,000 |
2 Jun 2006 | MYR | 0.845 | 0.845 | 0.82 | 0.845 | 0.845 | 0.0 (0.0%) | 310,500 |
1 Jun 2006 | MYR | 0.85 | 0.85 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 345,600 |
31 May 2006 | MYR | 0.845 | 0.845 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 201,500 |
30 May 2006 | MYR | 0.85 | 0.86 | 0.845 | 0.855 | 0.855 | -0.01 (-1.16%) | 194,000 |
29 May 2006 | MYR | 0.87 | 0.87 | 0.85 | 0.865 | 0.865 | -0.005 (-0.57%) | 240,500 |
26 May 2006 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 270,300 |
25 May 2006 | MYR | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 293,500 |
24 May 2006 | MYR | 0.87 | 0.885 | 0.845 | 0.87 | 0.87 | +0.01 (+1.16%) | 692,500 |
23 May 2006 | MYR | 0.805 | 0.87 | 0.79 | 0.86 | 0.86 | +0.045 (+5.52%) | 738,500 |
22 May 2006 | MYR | 0.88 | 0.885 | 0.805 | 0.815 | 0.815 | -0.055 (-6.32%) | 1,269,000 |
19 May 2006 | MYR | 0.88 | 0.89 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,067,000 |
18 May 2006 | MYR | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.025 (-2.73%) | 1,087,600 |
17 May 2006 | MYR | 0.9 | 0.95 | 0.9 | 0.915 | 0.915 | -0.025 (-2.66%) | 1,749,300 |
16 May 2006 | MYR | 0.96 | 0.995 | 0.895 | 0.94 | 0.94 | -0.025 (-2.59%) | 2,503,800 |
15 May 2006 | MYR | 1.02 | 1.03 | 0.95 | 0.965 | 0.965 | -0.085 (-8.10%) | 2,910,000 |
12 May 2006 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,738,600 |
10 May 2006 | MYR | 1.1 | 1.11 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,379,800 |
9 May 2006 | MYR | 1.15 | 1.17 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,234,300 |