Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2006 | MYR | 2.4233 | 2.5083 | 2.395 | 2.4942 | 2.4942 | +0.085 (+3.53%) | 2,410,355 |
10 May 2006 | MYR | 2.4233 | 2.4233 | 2.395 | 2.4091 | 2.4091 | 0.0 (0.0%) | 581,595 |
9 May 2006 | MYR | 2.3808 | 2.4375 | 2.3808 | 2.4091 | 2.4091 | +0.028 (+1.19%) | 1,413,838 |
8 May 2006 | MYR | 2.3666 | 2.4233 | 2.3524 | 2.3808 | 2.3808 | +0.014 (+0.60%) | 494,942 |
5 May 2006 | MYR | 2.3383 | 2.3666 | 2.3241 | 2.3666 | 2.3666 | +0.014 (+0.60%) | 266,876 |
4 May 2006 | MYR | 2.3808 | 2.3808 | 2.3241 | 2.3524 | 2.3524 | -0.028 (-1.19%) | 187,279 |
3 May 2006 | MYR | 2.3808 | 2.3808 | 2.3383 | 2.3808 | 2.3808 | -0.014 (-0.59%) | 1,419,765 |
2 May 2006 | MYR | 2.3808 | 2.395 | 2.3666 | 2.395 | 2.395 | +0.014 (+0.60%) | 279,860 |
1 May 2006 | MYR | 2.3808 | 2.3808 | 2.3808 | 2.3808 | 2.3808 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 2.3666 | 2.3808 | 2.3383 | 2.3808 | 2.3808 | +0.014 (+0.60%) | 369,760 |
27 Apr 2006 | MYR | 2.4091 | 2.4091 | 2.3241 | 2.3666 | 2.3666 | 0.0 (0.0%) | 1,378,697 |
26 Apr 2006 | MYR | 2.2532 | 2.3666 | 2.2391 | 2.3666 | 2.3666 | +0.099 (+4.38%) | 1,200,167 |
25 Apr 2006 | MYR | 2.1682 | 2.2674 | 2.1257 | 2.2674 | 2.2674 | +0.085 (+3.89%) | 470,385 |
24 Apr 2006 | MYR | 2.1824 | 2.1824 | 2.1682 | 2.1824 | 2.1824 | 0.0 (0.0%) | 522,180 |
21 Apr 2006 | MYR | 2.1824 | 2.1966 | 2.1682 | 2.1824 | 2.1824 | 0.0 (0.0%) | 450,062 |
20 Apr 2006 | MYR | 2.1399 | 2.1824 | 2.1186 | 2.1824 | 2.1824 | +0.043 (+1.99%) | 613,350 |
19 Apr 2006 | MYR | 2.1115 | 2.1541 | 2.1115 | 2.1399 | 2.1399 | +0.028 (+1.35%) | 353,671 |
18 Apr 2006 | MYR | 2.0974 | 2.1115 | 2.0761 | 2.1115 | 2.1115 | -0.014 (-0.67%) | 139,577 |
17 Apr 2006 | MYR | 2.0832 | 2.1257 | 2.0549 | 2.1257 | 2.1257 | +0.035 (+1.69%) | 329,679 |
14 Apr 2006 | MYR | 2.0974 | 2.1044 | 2.0619 | 2.0903 | 2.0903 | -0.014 (-0.67%) | 323,469 |
13 Apr 2006 | MYR | 2.1044 | 2.1115 | 2.0974 | 2.1044 | 2.1044 | -0.007 (-0.34%) | 254,174 |
12 Apr 2006 | MYR | 2.0974 | 2.1115 | 2.0903 | 2.1115 | 2.1115 | -0.007 (-0.34%) | 201,109 |
11 Apr 2006 | MYR | 2.1186 | 2.1186 | 2.1186 | 2.1186 | 2.1186 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 2.1044 | 2.1399 | 2.1044 | 2.1186 | 2.1186 | +0.021 (+1.01%) | 268,428 |
7 Apr 2006 | MYR | 2.1115 | 2.1115 | 2.0974 | 2.0974 | 2.0974 | -0.014 (-0.67%) | 103,871 |
6 Apr 2006 | MYR | 2.0974 | 2.1824 | 2.0974 | 2.1115 | 2.1115 | +0.021 (+1.01%) | 750,528 |
5 Apr 2006 | MYR | 2.0903 | 2.1115 | 2.0903 | 2.0903 | 2.0903 | +0.007 (+0.34%) | 921,013 |
4 Apr 2006 | MYR | 2.0761 | 2.0832 | 2.0619 | 2.0832 | 2.0832 | +0.021 (+1.03%) | 598,249 |
3 Apr 2006 | MYR | 2.0619 | 2.0903 | 2.0549 | 2.0619 | 2.0619 | +0.007 (+0.34%) | 480,405 |
31 Mar 2006 | MYR | 2.0549 | 2.0549 | 2.0478 | 2.0549 | 2.0549 | 0.0 (0.0%) | 101,331 |