Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2006 | MYR | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 526,700 |
31 Jul 2006 | MYR | 2.27 | 2.3 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 531,200 |
28 Jul 2006 | MYR | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 535,700 |
27 Jul 2006 | MYR | 2.26 | 2.3 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 529,700 |
26 Jul 2006 | MYR | 2.26 | 2.3 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 527,000 |
25 Jul 2006 | MYR | 2.25 | 2.3 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 525,900 |
24 Jul 2006 | MYR | 2.27 | 2.3 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 514,700 |
21 Jul 2006 | MYR | 2.27 | 2.3 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 500,500 |
20 Jul 2006 | MYR | 2.27 | 2.3 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 503,300 |
19 Jul 2006 | MYR | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 502,800 |
18 Jul 2006 | MYR | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 486,000 |
17 Jul 2006 | MYR | 2.26 | 2.29 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 499,700 |
14 Jul 2006 | MYR | 2.27 | 2.3 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 496,200 |
13 Jul 2006 | MYR | 2.27 | 2.3 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 495,000 |
12 Jul 2006 | MYR | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 495,700 |
11 Jul 2006 | MYR | 2.29 | 2.3 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 484,800 |
10 Jul 2006 | MYR | 2.29 | 2.3 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 466,000 |
7 Jul 2006 | MYR | 2.29 | 2.33 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 480,700 |
6 Jul 2006 | MYR | 2.29 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 461,700 |
5 Jul 2006 | MYR | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 467,000 |
4 Jul 2006 | MYR | 2.28 | 2.32 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 476,200 |
3 Jul 2006 | MYR | 2.3 | 2.35 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 459,700 |
30 Jun 2006 | MYR | 2.29 | 2.35 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 469,500 |
29 Jun 2006 | MYR | 2.3 | 2.33 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 475,200 |
28 Jun 2006 | MYR | 2.3 | 2.35 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 469,700 |
27 Jun 2006 | MYR | 2.27 | 2.32 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 553,000 |
26 Jun 2006 | MYR | 2.27 | 2.3 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 452,700 |
23 Jun 2006 | MYR | 2.27 | 2.3 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 446,000 |
22 Jun 2006 | MYR | 2.27 | 2.3 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 465,200 |
21 Jun 2006 | MYR | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 476,000 |