Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2006 | MYR | 1.03 | 1.15 | 1.03 | 1.13 | 1.13 | +0.11 (+10.78%) | 2,714,600 |
5 May 2006 | MYR | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 806,000 |
4 May 2006 | MYR | 1 | 1.01 | 0.985 | 1 | 1 | +0.005 (+0.50%) | 620,400 |
3 May 2006 | MYR | 1 | 1.05 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 2,384,600 |
2 May 2006 | MYR | 0.9 | 0.995 | 0.9 | 0.99 | 0.99 | +0.09 (+10%) | 2,161,600 |
1 May 2006 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.89 | 0.9 | 0.885 | 0.9 | 0.9 | +0.015 (+1.69%) | 714,000 |
27 Apr 2006 | MYR | 0.92 | 0.92 | 0.885 | 0.885 | 0.885 | -0.03 (-3.28%) | 528,000 |
26 Apr 2006 | MYR | 0.895 | 0.915 | 0.89 | 0.915 | 0.915 | +0.04 (+4.57%) | 867,000 |
25 Apr 2006 | MYR | 0.86 | 0.875 | 0.86 | 0.875 | 0.875 | +0.01 (+1.16%) | 557,500 |
24 Apr 2006 | MYR | 0.895 | 0.895 | 0.845 | 0.865 | 0.865 | -0.02 (-2.26%) | 1,020,300 |
21 Apr 2006 | MYR | 0.91 | 0.91 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 462,400 |
20 Apr 2006 | MYR | 0.915 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 804,500 |
19 Apr 2006 | MYR | 0.9 | 0.925 | 0.885 | 0.91 | 0.91 | +0.015 (+1.68%) | 2,027,900 |
18 Apr 2006 | MYR | 0.885 | 0.91 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 1,868,200 |
17 Apr 2006 | MYR | 0.85 | 0.905 | 0.85 | 0.89 | 0.89 | +0.045 (+5.33%) | 2,410,200 |
14 Apr 2006 | MYR | 0.89 | 0.89 | 0.845 | 0.845 | 0.845 | -0.035 (-3.98%) | 1,080,600 |
13 Apr 2006 | MYR | 0.935 | 0.94 | 0.865 | 0.88 | 0.88 | -0.04 (-4.35%) | 2,427,800 |
12 Apr 2006 | MYR | 0.8 | 0.94 | 0.8 | 0.92 | 0.92 | +0.12 (+15%) | 5,101,000 |
11 Apr 2006 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.76 | 0.815 | 0.76 | 0.8 | 0.8 | +0.045 (+5.96%) | 3,081,300 |
7 Apr 2006 | MYR | 0.745 | 0.76 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 812,000 |
6 Apr 2006 | MYR | 0.735 | 0.74 | 0.735 | 0.74 | 0.74 | +0.01 (+1.37%) | 740,300 |
5 Apr 2006 | MYR | 0.72 | 0.745 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 538,800 |
4 Apr 2006 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 513,500 |
3 Apr 2006 | MYR | 0.715 | 0.725 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 414,900 |
31 Mar 2006 | MYR | 0.72 | 0.74 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 997,800 |
30 Mar 2006 | MYR | 0.715 | 0.72 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 836,200 |
29 Mar 2006 | MYR | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,352,700 |
28 Mar 2006 | MYR | 0.72 | 0.73 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 544,500 |