Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2006 | MYR | 0.4067 | 0.4067 | 0.39 | 0.39 | 0.39 | -0.018 (-4.48%) | 585,600 |
3 Apr 2006 | MYR | 0.4117 | 0.4133 | 0.405 | 0.4083 | 0.4083 | -0.003 (-0.83%) | 265,200 |
31 Mar 2006 | MYR | 0.4133 | 0.4133 | 0.4083 | 0.4117 | 0.4117 | -0.002 (-0.39%) | 316,800 |
30 Mar 2006 | MYR | 0.415 | 0.415 | 0.4117 | 0.4133 | 0.4133 | -0.002 (-0.41%) | 138,000 |
29 Mar 2006 | MYR | 0.4167 | 0.4167 | 0.41 | 0.415 | 0.415 | -0.003 (-0.79%) | 435,000 |
28 Mar 2006 | MYR | 0.4167 | 0.4183 | 0.4133 | 0.4183 | 0.4183 | -0.003 (-0.81%) | 375,000 |
27 Mar 2006 | MYR | 0.4167 | 0.4217 | 0.4167 | 0.4217 | 0.4217 | +0.002 (+0.40%) | 136,800 |
24 Mar 2006 | MYR | 0.4217 | 0.4217 | 0.4133 | 0.42 | 0.42 | -0.003 (-0.78%) | 229,200 |
23 Mar 2006 | MYR | 0.4283 | 0.4283 | 0.4167 | 0.4233 | 0.4233 | -0.005 (-1.17%) | 331,800 |
22 Mar 2006 | MYR | 0.4233 | 0.43 | 0.42 | 0.4283 | 0.4283 | +0.008 (+1.98%) | 16,819,200 |
21 Mar 2006 | MYR | 0.4317 | 0.4333 | 0.4167 | 0.42 | 0.42 | -0.013 (-3.07%) | 259,200 |
20 Mar 2006 | MYR | 0.43 | 0.435 | 0.43 | 0.4333 | 0.4333 | +0.005 (+1.17%) | 1,040,400 |
17 Mar 2006 | MYR | 0.4233 | 0.435 | 0.4233 | 0.4283 | 0.4283 | +0.005 (+1.18%) | 1,654,200 |
16 Mar 2006 | MYR | 0.4233 | 0.425 | 0.4183 | 0.4233 | 0.4233 | +0.002 (+0.38%) | 190,800 |
15 Mar 2006 | MYR | 0.4217 | 0.425 | 0.4167 | 0.4217 | 0.4217 | 0.0 (0.0%) | 950,400 |
14 Mar 2006 | MYR | 0.4167 | 0.4267 | 0.4167 | 0.4217 | 0.4217 | +0.005 (+1.20%) | 1,162,800 |
13 Mar 2006 | MYR | 0.3983 | 0.4167 | 0.3967 | 0.4167 | 0.4167 | +0.017 (+4.18%) | 869,400 |
10 Mar 2006 | MYR | 0.4067 | 0.4067 | 0.3983 | 0.4 | 0.4 | -0.002 (-0.42%) | 395,400 |
9 Mar 2006 | MYR | 0.3967 | 0.405 | 0.3967 | 0.4017 | 0.4017 | +0.005 (+1.26%) | 1,912,200 |
8 Mar 2006 | MYR | 0.3967 | 0.4067 | 0.3917 | 0.3967 | 0.3967 | -0.007 (-1.64%) | 795,600 |
7 Mar 2006 | MYR | 0.4117 | 0.4167 | 0.4 | 0.4033 | 0.4033 | -0.013 (-3.22%) | 1,056,000 |
6 Mar 2006 | MYR | 0.405 | 0.4317 | 0.405 | 0.4167 | 0.4167 | +0.007 (+1.63%) | 2,509,200 |
3 Mar 2006 | MYR | 0.4 | 0.4117 | 0.3967 | 0.41 | 0.41 | +0.012 (+2.94%) | 6,154,800 |
2 Mar 2006 | MYR | 0.3667 | 0.4017 | 0.3583 | 0.3983 | 0.3983 | +0.045 (+12.74%) | 5,802,000 |
1 Mar 2006 | MYR | 0.355 | 0.3667 | 0.3533 | 0.3533 | 0.3533 | -0.002 (-0.48%) | 433,200 |
28 Feb 2006 | MYR | 0.3533 | 0.3567 | 0.3517 | 0.355 | 0.355 | -0.008 (-2.28%) | 324,000 |
27 Feb 2006 | MYR | 0.345 | 0.3633 | 0.345 | 0.3633 | 0.3633 | +0.025 (+7.39%) | 1,798,800 |
24 Feb 2006 | MYR | 0.3383 | 0.34 | 0.3383 | 0.3383 | 0.3383 | 0.0 (0.0%) | 1,116,000 |
23 Feb 2006 | MYR | 0.3333 | 0.3383 | 0.3333 | 0.3383 | 0.3383 | +0.005 (+1.50%) | 12,000 |
22 Feb 2006 | MYR | 0.3317 | 0.3333 | 0.3317 | 0.3333 | 0.3333 | +0.002 (+0.48%) | 245,400 |