Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | MYR | 8.8 | 8.8 | 8.6 | 8.6 | 8.6 | -0.05 (-0.58%) | 346,700 |
23 May 2006 | MYR | 8.8 | 8.8 | 8.65 | 8.65 | 8.65 | -0.15 (-1.70%) | 150,200 |
22 May 2006 | MYR | 8.85 | 8.85 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 185,600 |
19 May 2006 | MYR | 8.85 | 8.9 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 679,300 |
18 May 2006 | MYR | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | +0.05 (+0.57%) | 186,900 |
17 May 2006 | MYR | 8.75 | 8.85 | 8.75 | 8.8 | 8.8 | -0.1 (-1.12%) | 646,700 |
16 May 2006 | MYR | 8.9 | 9 | 8.7 | 8.9 | 8.9 | +0.05 (+0.56%) | 348,300 |
15 May 2006 | MYR | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | +0.2 (+2.31%) | 216,600 |
12 May 2006 | MYR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 8.9 | 8.9 | 8.65 | 8.65 | 8.65 | -0.05 (-0.57%) | 218,500 |
10 May 2006 | MYR | 8.6 | 8.7 | 8.55 | 8.7 | 8.7 | +0.05 (+0.58%) | 525,900 |
9 May 2006 | MYR | 8.8 | 8.8 | 8.65 | 8.65 | 8.65 | -0.05 (-0.57%) | 346,000 |
8 May 2006 | MYR | 8.85 | 8.85 | 8.7 | 8.7 | 8.7 | -0.2 (-2.25%) | 74,200 |
5 May 2006 | MYR | 8.9 | 8.95 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 344,900 |
4 May 2006 | MYR | 8.9 | 8.9 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 338,300 |
3 May 2006 | MYR | 8.9 | 8.9 | 8.8 | 8.8 | 8.8 | -0.1 (-1.12%) | 178,200 |
2 May 2006 | MYR | 8.8 | 8.95 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 459,700 |
1 May 2006 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 8.8 | 8.9 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 597,700 |
27 Apr 2006 | MYR | 8.9 | 8.9 | 8.75 | 8.8 | 8.8 | -0.05 (-0.56%) | 397,000 |
26 Apr 2006 | MYR | 8.9 | 8.9 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 115,900 |
25 Apr 2006 | MYR | 8.9 | 8.9 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 312,400 |
24 Apr 2006 | MYR | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -0.15 (-1.67%) | 226,000 |
21 Apr 2006 | MYR | 9.1 | 9.1 | 8.95 | 9 | 9 | 0.0 (0.0%) | 515,900 |
20 Apr 2006 | MYR | 9.05 | 9.05 | 8.95 | 9 | 9 | -0.3 (-3.23%) | 1,236,500 |
19 Apr 2006 | MYR | 8.95 | 9.3 | 8.9 | 9.3 | 9.3 | +0.35 (+3.91%) | 1,151,800 |
18 Apr 2006 | MYR | 8.95 | 8.95 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 388,100 |
17 Apr 2006 | MYR | 8.95 | 8.95 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 27,600 |
14 Apr 2006 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | 0.0 (0.0%) | 973,500 |
13 Apr 2006 | MYR | 9.05 | 9.05 | 8.95 | 9 | 9 | 0.0 (0.0%) | 998,800 |