Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | MYR | 0.67 | 0.67 | 0.645 | 0.645 | 0.645 | -0.035 (-5.15%) | 271,000 |
18 May 2006 | MYR | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 245,100 |
17 May 2006 | MYR | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 239,700 |
16 May 2006 | MYR | 0.72 | 0.74 | 0.635 | 0.7 | 0.7 | +0.035 (+5.26%) | 490,400 |
15 May 2006 | MYR | 0.8 | 0.8 | 0.655 | 0.665 | 0.665 | -0.16 (-19.39%) | 431,600 |
12 May 2006 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 0.83 | 0.87 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 739,100 |
10 May 2006 | MYR | 0.88 | 0.905 | 0.79 | 0.825 | 0.825 | -0.04 (-4.62%) | 1,151,700 |
9 May 2006 | MYR | 0.79 | 0.91 | 0.79 | 0.865 | 0.865 | +0.085 (+10.90%) | 2,845,400 |
8 May 2006 | MYR | 0.75 | 0.785 | 0.745 | 0.78 | 0.78 | +0.05 (+6.85%) | 1,049,700 |
5 May 2006 | MYR | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 78,500 |
4 May 2006 | MYR | 0.74 | 0.75 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 270,900 |
3 May 2006 | MYR | 0.72 | 0.77 | 0.71 | 0.735 | 0.735 | +0.01 (+1.38%) | 995,300 |
2 May 2006 | MYR | 0.72 | 0.74 | 0.71 | 0.725 | 0.725 | -0.005 (-0.68%) | 214,300 |
1 May 2006 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.72 | 0.735 | 0.705 | 0.73 | 0.73 | +0.005 (+0.69%) | 114,700 |
27 Apr 2006 | MYR | 0.755 | 0.77 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 406,800 |
26 Apr 2006 | MYR | 0.7 | 0.775 | 0.7 | 0.745 | 0.745 | +0.055 (+7.97%) | 1,653,300 |
25 Apr 2006 | MYR | 0.645 | 0.705 | 0.645 | 0.69 | 0.69 | +0.04 (+6.15%) | 409,600 |
24 Apr 2006 | MYR | 0.685 | 0.69 | 0.65 | 0.65 | 0.65 | -0.035 (-5.11%) | 68,700 |
21 Apr 2006 | MYR | 0.685 | 0.69 | 0.67 | 0.685 | 0.685 | 0.0 (0.0%) | 67,600 |
20 Apr 2006 | MYR | 0.685 | 0.715 | 0.67 | 0.685 | 0.685 | +0.01 (+1.48%) | 765,600 |
19 Apr 2006 | MYR | 0.635 | 0.69 | 0.635 | 0.675 | 0.675 | +0.05 (+8%) | 314,400 |
18 Apr 2006 | MYR | 0.605 | 0.655 | 0.605 | 0.625 | 0.625 | +0.015 (+2.46%) | 135,800 |
17 Apr 2006 | MYR | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.045 (-6.87%) | 42,000 |
14 Apr 2006 | MYR | 0.66 | 0.66 | 0.64 | 0.655 | 0.655 | 0.0 (0.0%) | 90,300 |
13 Apr 2006 | MYR | 0.68 | 0.68 | 0.655 | 0.655 | 0.655 | -0.01 (-1.50%) | 72,600 |
12 Apr 2006 | MYR | 0.66 | 0.695 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 265,000 |
11 Apr 2006 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 168,300 |