Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2006 | MYR | 0.44 | 0.44 | 0.4283 | 0.4333 | 0.4333 | -0.008 (-1.90%) | 1,078,200 |
15 May 2006 | MYR | 0.4483 | 0.4483 | 0.4383 | 0.4417 | 0.4417 | -0.007 (-1.47%) | 1,207,200 |
12 May 2006 | MYR | 0.4483 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | 0.0 (0.0%) | 0 |
11 May 2006 | MYR | 0.45 | 0.45 | 0.4433 | 0.4483 | 0.4483 | -0.002 (-0.38%) | 354,600 |
10 May 2006 | MYR | 0.455 | 0.455 | 0.4433 | 0.45 | 0.45 | -0.003 (-0.73%) | 625,200 |
9 May 2006 | MYR | 0.465 | 0.465 | 0.4533 | 0.4533 | 0.4533 | -0.01 (-2.16%) | 891,600 |
8 May 2006 | MYR | 0.4633 | 0.465 | 0.46 | 0.4633 | 0.4633 | +0.003 (+0.72%) | 984,000 |
5 May 2006 | MYR | 0.4667 | 0.4667 | 0.46 | 0.46 | 0.46 | -0.012 (-2.48%) | 494,400 |
4 May 2006 | MYR | 0.47 | 0.4717 | 0.4633 | 0.4717 | 0.4717 | -0.002 (-0.34%) | 561,000 |
3 May 2006 | MYR | 0.4767 | 0.4767 | 0.4683 | 0.4733 | 0.4733 | -0.003 (-0.71%) | 508,200 |
2 May 2006 | MYR | 0.4767 | 0.4833 | 0.4767 | 0.4767 | 0.4767 | +0.007 (+1.43%) | 693,000 |
1 May 2006 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.4717 | 0.4717 | 0.4667 | 0.47 | 0.47 | +0.002 (+0.36%) | 321,000 |
27 Apr 2006 | MYR | 0.4833 | 0.4833 | 0.4667 | 0.4683 | 0.4683 | +0.002 (+0.34%) | 1,113,000 |
26 Apr 2006 | MYR | 0.4517 | 0.475 | 0.4517 | 0.4667 | 0.4667 | +0.015 (+3.32%) | 1,750,800 |
25 Apr 2006 | MYR | 0.4533 | 0.4533 | 0.45 | 0.4517 | 0.4517 | -0.002 (-0.35%) | 323,400 |
24 Apr 2006 | MYR | 0.45 | 0.4533 | 0.45 | 0.4533 | 0.4533 | 0.0 (0.0%) | 751,800 |
21 Apr 2006 | MYR | 0.455 | 0.4583 | 0.4517 | 0.4533 | 0.4533 | -0.002 (-0.37%) | 300,000 |
20 Apr 2006 | MYR | 0.4517 | 0.455 | 0.4483 | 0.455 | 0.455 | 0.0 (0.0%) | 563,400 |
19 Apr 2006 | MYR | 0.4433 | 0.455 | 0.4417 | 0.455 | 0.455 | +0.012 (+2.64%) | 1,589,400 |
18 Apr 2006 | MYR | 0.4433 | 0.45 | 0.4333 | 0.4433 | 0.4433 | 0.0 (0.0%) | 720,600 |
17 Apr 2006 | MYR | 0.43 | 0.45 | 0.43 | 0.4433 | 0.4433 | +0.018 (+4.31%) | 3,879,600 |
14 Apr 2006 | MYR | 0.425 | 0.4283 | 0.4233 | 0.425 | 0.425 | 0.0 (0.0%) | 2,006,400 |
13 Apr 2006 | MYR | 0.425 | 0.4283 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 352,800 |
12 Apr 2006 | MYR | 0.4183 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 2,065,200 |
11 Apr 2006 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.4183 | 0.4267 | 0.4183 | 0.425 | 0.425 | +0.007 (+1.60%) | 273,600 |
7 Apr 2006 | MYR | 0.4083 | 0.4183 | 0.4067 | 0.4183 | 0.4183 | +0.015 (+3.72%) | 499,800 |
6 Apr 2006 | MYR | 0.3967 | 0.4067 | 0.3933 | 0.4033 | 0.4033 | +0.003 (+0.83%) | 792,000 |
5 Apr 2006 | MYR | 0.3867 | 0.4 | 0.3867 | 0.4 | 0.4 | +0.01 (+2.56%) | 431,400 |