Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2006 | MYR | 0.5 | 0.535 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 335,000 |
4 May 2006 | MYR | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 273,100 |
3 May 2006 | MYR | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 167,000 |
2 May 2006 | MYR | 0.465 | 0.485 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 70,000 |
1 May 2006 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Apr 2006 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 32,200 |
27 Apr 2006 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 115,200 |
26 Apr 2006 | MYR | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.03 (+6.38%) | 201,500 |
25 Apr 2006 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 42,000 |
24 Apr 2006 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 93,400 |
21 Apr 2006 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 111,100 |
20 Apr 2006 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 25,000 |
19 Apr 2006 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 0 |
18 Apr 2006 | MYR | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 79,900 |
17 Apr 2006 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 53,200 |
14 Apr 2006 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 34,000 |
13 Apr 2006 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 50,400 |
12 Apr 2006 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 137,000 |
11 Apr 2006 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | +0.02 (+4.35%) | 67,600 |
7 Apr 2006 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 129,000 |
6 Apr 2006 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 170,100 |
5 Apr 2006 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 56,500 |
4 Apr 2006 | MYR | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 57,100 |
3 Apr 2006 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 86,100 |
31 Mar 2006 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 57,000 |
30 Mar 2006 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 163,400 |
29 Mar 2006 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 656,800 |
28 Mar 2006 | MYR | 0.48 | 0.48 | 0.455 | 0.455 | 0.455 | -0.03 (-6.19%) | 380,000 |
27 Mar 2006 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 93,100 |