Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2006 | MYR | 0.88 | 0.88 | 0.855 | 0.865 | 0.865 | -0.015 (-1.70%) | 200 |
17 Jul 2006 | MYR | 0.885 | 0.885 | 0.86 | 0.88 | 0.88 | -0.005 (-0.56%) | 238,700 |
14 Jul 2006 | MYR | 0.885 | 0.885 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 190,100 |
13 Jul 2006 | MYR | 0.885 | 0.89 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 192,100 |
12 Jul 2006 | MYR | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 179,900 |
11 Jul 2006 | MYR | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 211,800 |
10 Jul 2006 | MYR | 0.895 | 0.895 | 0.87 | 0.88 | 0.88 | -0.015 (-1.68%) | 215,000 |
7 Jul 2006 | MYR | 0.895 | 0.895 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 178,100 |
6 Jul 2006 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 173,000 |
5 Jul 2006 | MYR | 0.895 | 0.895 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 222,800 |
4 Jul 2006 | MYR | 0.89 | 0.895 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 183,000 |
3 Jul 2006 | MYR | 0.89 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 140,400 |
30 Jun 2006 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 164,000 |
29 Jun 2006 | MYR | 0.885 | 0.89 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 219,800 |
28 Jun 2006 | MYR | 0.885 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 188,000 |
27 Jun 2006 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 136,400 |
26 Jun 2006 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 147,000 |
23 Jun 2006 | MYR | 0.895 | 0.9 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 313,000 |
22 Jun 2006 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 244,000 |
21 Jun 2006 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 151,400 |
20 Jun 2006 | MYR | 0.89 | 0.895 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 397,000 |
19 Jun 2006 | MYR | 0.9 | 0.9 | 0.875 | 0.89 | 0.89 | -0.01 (-1.11%) | 463,000 |
16 Jun 2006 | MYR | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | +0.025 (+2.86%) | 694,000 |
15 Jun 2006 | MYR | 0.865 | 0.875 | 0.855 | 0.875 | 0.875 | +0.01 (+1.16%) | 642,400 |
14 Jun 2006 | MYR | 0.86 | 0.865 | 0.845 | 0.865 | 0.865 | +0.005 (+0.58%) | 442,000 |
13 Jun 2006 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 570,000 |
12 Jun 2006 | MYR | 0.855 | 0.86 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,061,100 |
9 Jun 2006 | MYR | 0.825 | 0.855 | 0.825 | 0.855 | 0.855 | +0.025 (+3.01%) | 983,300 |
8 Jun 2006 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | +0.01 (+1.22%) | 618,200 |
7 Jun 2006 | MYR | 0.845 | 0.845 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 490,000 |