Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2006 | MYR | 8.8 | 8.8 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 24,900 |
4 Jul 2006 | MYR | 8.65 | 8.65 | 8.55 | 8.6 | 8.6 | 0.0 (0.0%) | 416,400 |
3 Jul 2006 | MYR | 8.65 | 8.65 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 19,700 |
30 Jun 2006 | MYR | 8.45 | 8.6 | 8.45 | 8.6 | 8.6 | +0.2 (+2.38%) | 620,900 |
29 Jun 2006 | MYR | 8.45 | 8.45 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 29,300 |
28 Jun 2006 | MYR | 8.4 | 8.45 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 40,300 |
27 Jun 2006 | MYR | 8.3 | 8.4 | 8.3 | 8.4 | 8.4 | +0.1 (+1.20%) | 154,800 |
26 Jun 2006 | MYR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.15 (-1.78%) | 90,100 |
23 Jun 2006 | MYR | 8.5 | 8.5 | 8.3 | 8.45 | 8.45 | +0.2 (+2.42%) | 589,100 |
22 Jun 2006 | MYR | 8.15 | 8.5 | 8.15 | 8.25 | 8.25 | +0.05 (+0.61%) | 275,500 |
21 Jun 2006 | MYR | 8.1 | 8.25 | 8.1 | 8.2 | 8.2 | +0.05 (+0.61%) | 107,900 |
20 Jun 2006 | MYR | 8 | 8.2 | 8 | 8.15 | 8.15 | -0.05 (-0.61%) | 338,100 |
19 Jun 2006 | MYR | 8.2 | 8.25 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 440,700 |
16 Jun 2006 | MYR | 8.5 | 8.5 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 51,600 |
15 Jun 2006 | MYR | 8.25 | 8.3 | 8.1 | 8.3 | 8.3 | +0.15 (+1.84%) | 325,400 |
14 Jun 2006 | MYR | 8.25 | 8.25 | 7.8 | 8.15 | 8.15 | -0.05 (-0.61%) | 282,500 |
13 Jun 2006 | MYR | 8.25 | 8.25 | 8.1 | 8.2 | 8.2 | -0.05 (-0.61%) | 393,900 |
12 Jun 2006 | MYR | 8.3 | 8.35 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 240,700 |
9 Jun 2006 | MYR | 8.5 | 8.5 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 552,500 |
8 Jun 2006 | MYR | 8.4 | 8.6 | 8.3 | 8.3 | 8.3 | -0.2 (-2.35%) | 369,100 |
7 Jun 2006 | MYR | 8.7 | 8.7 | 8.45 | 8.5 | 8.5 | -0.15 (-1.73%) | 291,500 |
6 Jun 2006 | MYR | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 31,200 |
5 Jun 2006 | MYR | 8.7 | 8.7 | 8.65 | 8.65 | 8.65 | -0.05 (-0.57%) | 89,200 |
2 Jun 2006 | MYR | 8.8 | 8.8 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 428,900 |
1 Jun 2006 | MYR | 8.8 | 8.8 | 8.7 | 8.7 | 8.7 | -0.1 (-1.14%) | 234,200 |
31 May 2006 | MYR | 8.65 | 8.8 | 8.65 | 8.8 | 8.8 | 0.0 (0.0%) | 252,500 |
30 May 2006 | MYR | 8.65 | 8.8 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 80,500 |
29 May 2006 | MYR | 8.8 | 8.8 | 8.65 | 8.7 | 8.7 | +0.05 (+0.58%) | 131,400 |
26 May 2006 | MYR | 8.8 | 8.8 | 8.6 | 8.65 | 8.65 | +0.05 (+0.58%) | 78,000 |
25 May 2006 | MYR | 8.8 | 8.8 | 8.55 | 8.6 | 8.6 | 0.0 (0.0%) | 141,600 |