Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | MYR | 0.1825 | 0.1842 | 0.18 | 0.1842 | 0.1842 | -0.001 (-0.43%) | 189,600 |
21 Jun 2004 | MYR | 0.1833 | 0.185 | 0.1833 | 0.185 | 0.185 | +0.003 (+1.37%) | 145,200 |
18 Jun 2004 | MYR | 0.18 | 0.1833 | 0.18 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 108,000 |
17 Jun 2004 | MYR | 0.1775 | 0.1808 | 0.1775 | 0.18 | 0.18 | +0.002 (+0.95%) | 148,800 |
16 Jun 2004 | MYR | 0.1758 | 0.1783 | 0.1758 | 0.1783 | 0.1783 | +0.002 (+0.91%) | 609,600 |
15 Jun 2004 | MYR | 0.1783 | 0.1783 | 0.175 | 0.1767 | 0.1767 | -0.003 (-1.40%) | 172,800 |
14 Jun 2004 | MYR | 0.1792 | 0.1808 | 0.175 | 0.1792 | 0.1792 | -0.002 (-0.88%) | 372,000 |
11 Jun 2004 | MYR | 0.1792 | 0.1808 | 0.1767 | 0.1808 | 0.1808 | +0.003 (+1.86%) | 1,492,800 |
10 Jun 2004 | MYR | 0.1792 | 0.19 | 0.1775 | 0.1775 | 0.1775 | -0.002 (-0.95%) | 3,457,200 |
9 Jun 2004 | MYR | 0.1767 | 0.18 | 0.1767 | 0.1792 | 0.1792 | +0.003 (+1.41%) | 324,000 |
8 Jun 2004 | MYR | 0.1792 | 0.1792 | 0.1733 | 0.1767 | 0.1767 | -0.004 (-2.27%) | 27,600 |
7 Jun 2004 | MYR | 0.1808 | 0.1808 | 0.1808 | 0.1808 | 0.1808 | +0.011 (+6.35%) | 2,400 |
4 Jun 2004 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.002 (+1.01%) | 12,000 |
3 Jun 2004 | MYR | 0.1683 | 0.1683 | 0.1683 | 0.1683 | 0.1683 | -0.002 (-1.00%) | 84,000 |
2 Jun 2004 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.002 (+1.01%) | 48,000 |
1 Jun 2004 | MYR | 0.1683 | 0.1683 | 0.1683 | 0.1683 | 0.1683 | +0.002 (+0.96%) | 24,000 |
31 May 2004 | MYR | 0.1692 | 0.1692 | 0.1667 | 0.1667 | 0.1667 | -0.002 (-0.95%) | 26,400 |
28 May 2004 | MYR | 0.1683 | 0.1683 | 0.1683 | 0.1683 | 0.1683 | -0.001 (-0.53%) | 24,000 |
27 May 2004 | MYR | 0.18 | 0.18 | 0.1692 | 0.1692 | 0.1692 | 0.0 (0.0%) | 0 |
26 May 2004 | MYR | 0.1892 | 0.1892 | 0.1692 | 0.1692 | 0.1692 | +0.002 (+1.01%) | 0 |
25 May 2004 | MYR | 0.1825 | 0.1825 | 0.1675 | 0.1675 | 0.1675 | +0.001 (+0.48%) | 0 |
24 May 2004 | MYR | 0.1708 | 0.1708 | 0.1667 | 0.1667 | 0.1667 | -0.004 (-2.40%) | 93,600 |
21 May 2004 | MYR | 0.1708 | 0.1708 | 0.1708 | 0.1708 | 0.1708 | +0.003 (+1.97%) | 12,000 |
20 May 2004 | MYR | 0.1683 | 0.1683 | 0.1675 | 0.1675 | 0.1675 | 0.0 (0.0%) | 48,000 |
19 May 2004 | MYR | 0.1667 | 0.1683 | 0.1667 | 0.1675 | 0.1675 | +0.001 (+0.48%) | 55,200 |
18 May 2004 | MYR | 0.1667 | 0.1675 | 0.1667 | 0.1667 | 0.1667 | -0.014 (-7.80%) | 96,000 |
17 May 2004 | MYR | 0.1667 | 0.1808 | 0.165 | 0.1808 | 0.1808 | +0.005 (+2.84%) | 74,400 |
14 May 2004 | MYR | 0.1758 | 0.1758 | 0.1758 | 0.1758 | 0.1758 | -0.011 (-5.84%) | 72,000 |
13 May 2004 | MYR | 0.1825 | 0.1867 | 0.1817 | 0.1867 | 0.1867 | +0.002 (+0.92%) | 98,400 |
12 May 2004 | MYR | 0.185 | 0.1875 | 0.185 | 0.185 | 0.185 | -0.003 (-1.33%) | 60,000 |