Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2006 | MYR | 1.55 | 1.5667 | 1.5417 | 1.5417 | 1.5417 | -0.008 (-0.54%) | 324,960 |
7 Jun 2006 | MYR | 1.575 | 1.5833 | 1.55 | 1.55 | 1.55 | -0.042 (-2.62%) | 219,600 |
6 Jun 2006 | MYR | 1.5833 | 1.5917 | 1.55 | 1.5917 | 1.5917 | +0.008 (+0.53%) | 338,760 |
5 Jun 2006 | MYR | 1.5833 | 1.5917 | 1.5833 | 1.5833 | 1.5833 | 0.0 (0.0%) | 131,400 |
2 Jun 2006 | MYR | 1.5833 | 1.5917 | 1.5833 | 1.5833 | 1.5833 | -0.008 (-0.53%) | 297,360 |
1 Jun 2006 | MYR | 1.5833 | 1.6 | 1.5833 | 1.5917 | 1.5917 | -0.008 (-0.52%) | 132,120 |
31 May 2006 | MYR | 1.5917 | 1.6 | 1.5583 | 1.6 | 1.6 | +0.008 (+0.52%) | 181,680 |
30 May 2006 | MYR | 1.6 | 1.6 | 1.5917 | 1.5917 | 1.5917 | 0.0 (0.0%) | 109,800 |
29 May 2006 | MYR | 1.6083 | 1.6083 | 1.5917 | 1.5917 | 1.5917 | -0.017 (-1.03%) | 105,720 |
26 May 2006 | MYR | 1.6 | 1.6583 | 1.5917 | 1.6083 | 1.6083 | +0.008 (+0.52%) | 832,320 |
25 May 2006 | MYR | 1.6 | 1.6 | 1.5917 | 1.6 | 1.6 | 0.0 (0.0%) | 142,800 |
24 May 2006 | MYR | 1.6083 | 1.625 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 646,200 |
23 May 2006 | MYR | 1.5083 | 1.6083 | 1.5083 | 1.6 | 1.6 | -0.025 (-1.54%) | 682,800 |
22 May 2006 | MYR | 1.6417 | 1.6417 | 1.575 | 1.625 | 1.625 | -0.008 (-0.51%) | 1,079,520 |
19 May 2006 | MYR | 1.65 | 1.65 | 1.625 | 1.6333 | 1.6333 | -0.017 (-1.01%) | 889,680 |
18 May 2006 | MYR | 1.65 | 1.6583 | 1.6417 | 1.65 | 1.65 | -0.008 (-0.50%) | 738,960 |
17 May 2006 | MYR | 1.6583 | 1.6667 | 1.6583 | 1.6583 | 1.6583 | -0.008 (-0.50%) | 2,430,600 |
16 May 2006 | MYR | 1.6583 | 1.675 | 1.6583 | 1.6667 | 1.6667 | 0.0 (0.0%) | 1,196,520 |
15 May 2006 | MYR | 1.6667 | 1.675 | 1.6417 | 1.6667 | 1.6667 | 0.0 (0.0%) | 1,690,560 |
12 May 2006 | MYR | 1.6667 | 1.6667 | 1.6667 | 1.6667 | 1.6667 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 1.65 | 1.7 | 1.65 | 1.6667 | 1.6667 | +0.017 (+1.01%) | 2,005,920 |
10 May 2006 | MYR | 1.6667 | 1.6917 | 1.6333 | 1.65 | 1.65 | -0.017 (-1.00%) | 1,249,200 |
9 May 2006 | MYR | 1.675 | 1.675 | 1.6333 | 1.6667 | 1.6667 | +0.008 (+0.51%) | 1,864,800 |
8 May 2006 | MYR | 1.6583 | 1.725 | 1.65 | 1.6583 | 1.6583 | +0.008 (+0.50%) | 3,810,360 |
5 May 2006 | MYR | 1.6417 | 1.6583 | 1.6333 | 1.65 | 1.65 | +0.008 (+0.51%) | 1,391,880 |
4 May 2006 | MYR | 1.6417 | 1.6667 | 1.625 | 1.6417 | 1.6417 | 0.0 (0.0%) | 2,797,320 |
3 May 2006 | MYR | 1.5833 | 1.7083 | 1.575 | 1.6417 | 1.6417 | +0.05 (+3.14%) | 9,133,680 |
2 May 2006 | MYR | 1.6 | 1.6083 | 1.5417 | 1.5917 | 1.5917 | -0.008 (-0.52%) | 3,055,320 |
1 May 2006 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 1.675 | 1.675 | 1.5917 | 1.6 | 1.6 | -0.067 (-4.00%) | 8,326,680 |