Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | MYR | 0.1867 | 0.1875 | 0.1842 | 0.1875 | 0.1875 | +0.003 (+1.35%) | 132,000 |
10 May 2004 | MYR | 0.1858 | 0.1867 | 0.185 | 0.185 | 0.185 | -0.007 (-3.90%) | 96,000 |
7 May 2004 | MYR | 0.195 | 0.195 | 0.1925 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 211,200 |
6 May 2004 | MYR | 0.195 | 0.195 | 0.1942 | 0.195 | 0.195 | +0.002 (+0.88%) | 72,000 |
5 May 2004 | MYR | 0.195 | 0.195 | 0.1933 | 0.1933 | 0.1933 | -0.002 (-0.87%) | 132,000 |
4 May 2004 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.1925 | 0.1967 | 0.1925 | 0.195 | 0.195 | +0.001 (+0.41%) | 234,000 |
29 Apr 2004 | MYR | 0.195 | 0.1967 | 0.1917 | 0.1942 | 0.1942 | 0.0 (0.0%) | 198,000 |
28 Apr 2004 | MYR | 0.1933 | 0.1975 | 0.1933 | 0.1942 | 0.1942 | +0.002 (+0.88%) | 80,400 |
27 Apr 2004 | MYR | 0.1925 | 0.1925 | 0.1917 | 0.1925 | 0.1925 | 0.0 (0.0%) | 146,400 |
26 Apr 2004 | MYR | 0.1908 | 0.1925 | 0.1908 | 0.1925 | 0.1925 | +0.002 (+0.89%) | 66,000 |
23 Apr 2004 | MYR | 0.1917 | 0.1917 | 0.1908 | 0.1908 | 0.1908 | +0.001 (+0.42%) | 24,000 |
22 Apr 2004 | MYR | 0.1933 | 0.1958 | 0.1883 | 0.19 | 0.19 | -0.004 (-2.16%) | 489,600 |
21 Apr 2004 | MYR | 0.2 | 0.2 | 0.1942 | 0.1942 | 0.1942 | +0.003 (+1.30%) | 144,000 |
20 Apr 2004 | MYR | 0.19 | 0.1917 | 0.19 | 0.1917 | 0.1917 | +0.001 (+0.47%) | 30,000 |
19 Apr 2004 | MYR | 0.1942 | 0.1942 | 0.1883 | 0.1908 | 0.1908 | -0.006 (-3.00%) | 193,200 |
16 Apr 2004 | MYR | 0.2042 | 0.2042 | 0.19 | 0.1967 | 0.1967 | -0.019 (-8.85%) | 286,800 |
15 Apr 2004 | MYR | 0.1908 | 0.2158 | 0.1842 | 0.2158 | 0.2158 | +0.026 (+13.58%) | 404,400 |
14 Apr 2004 | MYR | 0.19 | 0.1908 | 0.19 | 0.19 | 0.19 | -0.007 (-3.41%) | 90,000 |
13 Apr 2004 | MYR | 0.1958 | 0.1967 | 0.19 | 0.1967 | 0.1967 | +0.003 (+1.76%) | 566,400 |
12 Apr 2004 | MYR | 0.1933 | 0.2025 | 0.1933 | 0.1933 | 0.1933 | -0.003 (-1.73%) | 1,572,000 |
9 Apr 2004 | MYR | 0.1975 | 0.1975 | 0.1925 | 0.1967 | 0.1967 | -0.002 (-0.81%) | 612,000 |
8 Apr 2004 | MYR | 0.1992 | 0.2008 | 0.1958 | 0.1983 | 0.1983 | 0.0 (0.0%) | 1,095,600 |
7 Apr 2004 | MYR | 0.205 | 0.205 | 0.1967 | 0.1983 | 0.1983 | -0.007 (-3.27%) | 1,239,600 |
6 Apr 2004 | MYR | 0.2008 | 0.2083 | 0.1992 | 0.205 | 0.205 | +0.006 (+2.91%) | 2,823,600 |
5 Apr 2004 | MYR | 0.2017 | 0.2017 | 0.1975 | 0.1992 | 0.1992 | -0.007 (-3.21%) | 1,080,000 |
2 Apr 2004 | MYR | 0.1975 | 0.2125 | 0.1975 | 0.2058 | 0.2058 | +0.011 (+5.54%) | 1,082,400 |
1 Apr 2004 | MYR | 0.1942 | 0.195 | 0.1942 | 0.195 | 0.195 | +0.002 (+0.88%) | 48,000 |
31 Mar 2004 | MYR | 0.1917 | 0.1933 | 0.1908 | 0.1933 | 0.1933 | +0.002 (+0.83%) | 261,600 |