Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2006 | MYR | 0.2325 | 0.2325 | 0.2213 | 0.2288 | 0.2288 | -0.004 (-1.59%) | 4,190,532 |
31 Jul 2006 | MYR | 0.2363 | 0.2363 | 0.2288 | 0.2325 | 0.2325 | -0.004 (-1.61%) | 3,348,932 |
28 Jul 2006 | MYR | 0.24 | 0.24 | 0.2325 | 0.2363 | 0.2363 | 0.0 (0.0%) | 2,671,465 |
27 Jul 2006 | MYR | 0.2363 | 0.24 | 0.2288 | 0.2363 | 0.2363 | 0.0 (0.0%) | 7,303,331 |
26 Jul 2006 | MYR | 0.2325 | 0.24 | 0.2288 | 0.2363 | 0.2363 | +0.004 (+1.63%) | 12,133,730 |
25 Jul 2006 | MYR | 0.225 | 0.2325 | 0.2213 | 0.2325 | 0.2325 | +0.011 (+5.06%) | 10,753,463 |
24 Jul 2006 | MYR | 0.225 | 0.2288 | 0.2138 | 0.2213 | 0.2213 | -0.004 (-1.64%) | 7,528,398 |
21 Jul 2006 | MYR | 0.225 | 0.2363 | 0.2213 | 0.225 | 0.225 | 0.0 (0.0%) | 7,847,864 |
20 Jul 2006 | MYR | 0.24 | 0.2438 | 0.2175 | 0.225 | 0.225 | -0.007 (-3.23%) | 14,138,929 |
19 Jul 2006 | MYR | 0.2475 | 0.2513 | 0.225 | 0.2325 | 0.2325 | -0.004 (-1.61%) | 16,041,729 |
18 Jul 2006 | MYR | 0.2288 | 0.2475 | 0.2288 | 0.2363 | 0.2363 | +0.015 (+6.78%) | 25,110 |
17 Jul 2006 | MYR | 0.225 | 0.2363 | 0.2063 | 0.2213 | 0.2213 | -0.015 (-6.35%) | 36,277,457 |
14 Jul 2006 | MYR | 0.2625 | 0.2625 | 0.2288 | 0.2363 | 0.2363 | -0.034 (-12.48%) | 31,828,925 |
13 Jul 2006 | MYR | 0.2625 | 0.2775 | 0.2625 | 0.27 | 0.27 | -0.004 (-1.39%) | 13,679,596 |
12 Jul 2006 | MYR | 0.2663 | 0.285 | 0.255 | 0.2738 | 0.2738 | +0.007 (+2.82%) | 27,778,659 |
11 Jul 2006 | MYR | 0.2888 | 0.3038 | 0.2588 | 0.2663 | 0.2663 | -0.019 (-6.56%) | 68,123,182 |
10 Jul 2006 | MYR | 0.2438 | 0.2888 | 0.2438 | 0.285 | 0.285 | +0.041 (+16.90%) | 69,123,982 |
7 Jul 2006 | MYR | 0.24 | 0.2513 | 0.2363 | 0.2438 | 0.2438 | +0.007 (+3.17%) | 27,816,259 |
6 Jul 2006 | MYR | 0.2213 | 0.2438 | 0.2175 | 0.2363 | 0.2363 | +0.015 (+6.78%) | 23,448,127 |
5 Jul 2006 | MYR | 0.2363 | 0.2438 | 0.2213 | 0.2213 | 0.2213 | -0.015 (-6.35%) | 10,638,264 |
4 Jul 2006 | MYR | 0.2138 | 0.24 | 0.21 | 0.2363 | 0.2363 | +0.026 (+12.52%) | 39,992,390 |
3 Jul 2006 | MYR | 0.2063 | 0.2138 | 0.1988 | 0.21 | 0.21 | +0.004 (+1.79%) | 4,205,998 |
30 Jun 2006 | MYR | 0.21 | 0.2175 | 0.2025 | 0.2063 | 0.2063 | 0.0 (0.0%) | 5,046,398 |
29 Jun 2006 | MYR | 0.1988 | 0.2138 | 0.1988 | 0.2063 | 0.2063 | +0.007 (+3.77%) | 8,757,864 |
28 Jun 2006 | MYR | 0.1913 | 0.1988 | 0.1875 | 0.1988 | 0.1988 | +0.004 (+1.95%) | 4,398,798 |
27 Jun 2006 | MYR | 0.1913 | 0.1988 | 0.1875 | 0.195 | 0.195 | +0.007 (+4%) | 4,948,132 |
26 Jun 2006 | MYR | 0.195 | 0.1988 | 0.1875 | 0.1875 | 0.1875 | -0.007 (-3.85%) | 3,764,132 |
23 Jun 2006 | MYR | 0.2025 | 0.2063 | 0.1913 | 0.195 | 0.195 | -0.011 (-5.48%) | 3,033,599 |
22 Jun 2006 | MYR | 0.2175 | 0.225 | 0.2025 | 0.2063 | 0.2063 | -0.007 (-3.51%) | 7,159,598 |
21 Jun 2006 | MYR | 0.1875 | 0.2138 | 0.1875 | 0.2138 | 0.2138 | +0.026 (+14.03%) | 10,448,797 |