Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2006 | MYR | 0.54 | 0.55 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 25,300 |
12 Jul 2006 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 7,500 |
11 Jul 2006 | MYR | 0.535 | 0.535 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 20,000 |
10 Jul 2006 | MYR | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 46,600 |
7 Jul 2006 | MYR | 0.55 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 75,100 |
6 Jul 2006 | MYR | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 64,600 |
5 Jul 2006 | MYR | 0.59 | 0.59 | 0.525 | 0.545 | 0.545 | -0.09 (-14.17%) | 189,200 |
4 Jul 2006 | MYR | 0.625 | 0.635 | 0.61 | 0.635 | 0.635 | +0.015 (+2.42%) | 306,400 |
3 Jul 2006 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 241,400 |
30 Jun 2006 | MYR | 0.63 | 0.63 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 37,800 |
29 Jun 2006 | MYR | 0.625 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 79,400 |
28 Jun 2006 | MYR | 0.62 | 0.625 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 62,400 |
27 Jun 2006 | MYR | 0.625 | 0.63 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 58,400 |
26 Jun 2006 | MYR | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 50,200 |
23 Jun 2006 | MYR | 0.62 | 0.63 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 142,200 |
22 Jun 2006 | MYR | 0.63 | 0.64 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 119,300 |
21 Jun 2006 | MYR | 0.65 | 0.65 | 0.625 | 0.63 | 0.63 | -0.02 (-3.08%) | 55,900 |
20 Jun 2006 | MYR | 0.62 | 0.65 | 0.615 | 0.65 | 0.65 | +0.025 (+4%) | 150,800 |
19 Jun 2006 | MYR | 0.62 | 0.63 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 28,600 |
16 Jun 2006 | MYR | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 80,700 |
15 Jun 2006 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 17,700 |
14 Jun 2006 | MYR | 0.62 | 0.635 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 101,900 |
13 Jun 2006 | MYR | 0.61 | 0.62 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 58,000 |
12 Jun 2006 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 119,000 |
9 Jun 2006 | MYR | 0.615 | 0.63 | 0.61 | 0.63 | 0.63 | +0.005 (+0.80%) | 83,200 |
8 Jun 2006 | MYR | 0.625 | 0.635 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 130,400 |
7 Jun 2006 | MYR | 0.64 | 0.645 | 0.625 | 0.64 | 0.64 | +0.005 (+0.79%) | 152,400 |
6 Jun 2006 | MYR | 0.645 | 0.645 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 71,200 |
5 Jun 2006 | MYR | 0.645 | 0.65 | 0.625 | 0.64 | 0.64 | +0.005 (+0.79%) | 70,400 |
2 Jun 2006 | MYR | 0.65 | 0.655 | 0.625 | 0.635 | 0.635 | -0.015 (-2.31%) | 24,500 |