Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | MYR | 0.255 | 0.26 | 0.225 | 0.245 | 0.245 | -0.005 (-2%) | 167,200 |
4 Jun 2004 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 22,000 |
3 Jun 2004 | MYR | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 185,400 |
2 Jun 2004 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 92,000 |
1 Jun 2004 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 5,000 |
31 May 2004 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 20,000 |
28 May 2004 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 243,300 |
27 May 2004 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 96,200 |
26 May 2004 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 62,000 |
25 May 2004 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 10,000 |
24 May 2004 | MYR | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 90,400 |
21 May 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 167,600 |
20 May 2004 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 193,500 |
19 May 2004 | MYR | 0.25 | 0.27 | 0.235 | 0.27 | 0.27 | 0.0 (0.0%) | 140,200 |
18 May 2004 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 208,300 |
17 May 2004 | MYR | 0.26 | 0.26 | 0.1 | 0.26 | 0.26 | -0.01 (-3.70%) | 35,000 |
14 May 2004 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 64,000 |
13 May 2004 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 86,000 |
12 May 2004 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 186,800 |
11 May 2004 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 105,000 |
10 May 2004 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 65,000 |
7 May 2004 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 123,000 |
6 May 2004 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 181,900 |
5 May 2004 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 104,500 |
4 May 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 159,100 |
29 Apr 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 88,000 |
28 Apr 2004 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 209,000 |
27 Apr 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 4,000 |