Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2006 | MYR | 2.13 | 2.15 | 2.09 | 2.13 | 2.13 | 0.0 (0.0%) | 479,300 |
8 May 2006 | MYR | 2.15 | 2.17 | 2.09 | 2.13 | 2.13 | -0.02 (-0.93%) | 473,500 |
5 May 2006 | MYR | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 428,500 |
4 May 2006 | MYR | 2.15 | 2.17 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 467,700 |
3 May 2006 | MYR | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 447,500 |
2 May 2006 | MYR | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 460,100 |
1 May 2006 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 2.13 | 2.16 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 602,300 |
27 Apr 2006 | MYR | 2.1 | 2.16 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 641,500 |
26 Apr 2006 | MYR | 2.09 | 2.1 | 2.05 | 2.1 | 2.1 | +0.01 (+0.48%) | 636,600 |
25 Apr 2006 | MYR | 2.09 | 2.15 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 829,100 |
24 Apr 2006 | MYR | 2.17 | 2.18 | 2.08 | 2.09 | 2.09 | -0.08 (-3.69%) | 590,900 |
21 Apr 2006 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 465,500 |
20 Apr 2006 | MYR | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 525,200 |
19 Apr 2006 | MYR | 2.17 | 2.19 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 573,200 |
18 Apr 2006 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 445,000 |
17 Apr 2006 | MYR | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 489,700 |
14 Apr 2006 | MYR | 2.17 | 2.2 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 505,200 |
13 Apr 2006 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 467,000 |
12 Apr 2006 | MYR | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 459,500 |
11 Apr 2006 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 467,000 |
7 Apr 2006 | MYR | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 452,000 |
6 Apr 2006 | MYR | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 436,000 |
5 Apr 2006 | MYR | 2.17 | 2.2 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 438,500 |
4 Apr 2006 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 415,500 |
3 Apr 2006 | MYR | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 446,500 |
31 Mar 2006 | MYR | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 467,000 |
30 Mar 2006 | MYR | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 391,500 |
29 Mar 2006 | MYR | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 426,500 |