Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2006 | MYR | 0.315 | 0.3175 | 0.3 | 0.3075 | 0.3075 | -0.007 (-2.38%) | 568,200 |
24 Apr 2006 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 80,800 |
21 Apr 2006 | MYR | 0.31 | 0.3175 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 126,200 |
20 Apr 2006 | MYR | 0.3125 | 0.3125 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 374,000 |
19 Apr 2006 | MYR | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,122,000 |
18 Apr 2006 | MYR | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.003 (+0.81%) | 609,600 |
17 Apr 2006 | MYR | 0.305 | 0.3075 | 0.3 | 0.3075 | 0.3075 | -0.003 (-0.81%) | 326,600 |
14 Apr 2006 | MYR | 0.315 | 0.315 | 0.3025 | 0.31 | 0.31 | -0.01 (-3.13%) | 832,600 |
13 Apr 2006 | MYR | 0.305 | 0.3225 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 2,507,000 |
12 Apr 2006 | MYR | 0.3175 | 0.3275 | 0.3125 | 0.32 | 0.32 | 0.0 (0.0%) | 1,560,000 |
11 Apr 2006 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
10 Apr 2006 | MYR | 0.315 | 0.32 | 0.3125 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,022,400 |
7 Apr 2006 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,286,800 |
6 Apr 2006 | MYR | 0.3175 | 0.33 | 0.3125 | 0.33 | 0.33 | +0.018 (+5.60%) | 2,484,600 |
5 Apr 2006 | MYR | 0.32 | 0.32 | 0.3075 | 0.3125 | 0.3125 | -0.013 (-3.85%) | 704,200 |
4 Apr 2006 | MYR | 0.3375 | 0.34 | 0.3175 | 0.325 | 0.325 | -0.013 (-3.70%) | 647,400 |
3 Apr 2006 | MYR | 0.34 | 0.3425 | 0.32 | 0.3375 | 0.3375 | -0.005 (-1.46%) | 757,400 |
31 Mar 2006 | MYR | 0.3475 | 0.35 | 0.3375 | 0.3425 | 0.3425 | -0.005 (-1.44%) | 2,344,800 |
30 Mar 2006 | MYR | 0.35 | 0.3575 | 0.34 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 4,966,800 |
29 Mar 2006 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,505,600 |
28 Mar 2006 | MYR | 0.3625 | 0.375 | 0.345 | 0.36 | 0.36 | -0.003 (-0.69%) | 2,890,600 |
27 Mar 2006 | MYR | 0.3575 | 0.3625 | 0.355 | 0.3625 | 0.3625 | +0.003 (+0.69%) | 192,200 |
24 Mar 2006 | MYR | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 84,200 |
23 Mar 2006 | MYR | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.048 (-12.26%) | 94,000 |
22 Mar 2006 | MYR | 0.3875 | 0.395 | 0.3875 | 0.3875 | 0.3875 | -0.007 (-1.90%) | 423,000 |
21 Mar 2006 | MYR | 0.4 | 0.415 | 0.3875 | 0.395 | 0.395 | -0.005 (-1.25%) | 572,600 |
20 Mar 2006 | MYR | 0.3575 | 0.4 | 0.3525 | 0.4 | 0.4 | +0.035 (+9.59%) | 200,000 |
17 Mar 2006 | MYR | 0.36 | 0.365 | 0.3575 | 0.365 | 0.365 | 0.0 (0.0%) | 59,000 |
16 Mar 2006 | MYR | 0.37 | 0.3725 | 0.3525 | 0.365 | 0.365 | -0.005 (-1.35%) | 422,400 |
15 Mar 2006 | MYR | 0.3525 | 0.375 | 0.35 | 0.37 | 0.37 | +0.018 (+4.96%) | 313,600 |