Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | MYR | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 178,000 |
26 May 2004 | MYR | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,508,100 |
25 May 2004 | MYR | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 1,942,000 |
24 May 2004 | MYR | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,059,400 |
21 May 2004 | MYR | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 248,500 |
20 May 2004 | MYR | 1.68 | 1.7 | 1.64 | 1.7 | 1.7 | -0.01 (-0.58%) | 61,000 |
19 May 2004 | MYR | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 275,600 |
18 May 2004 | MYR | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 2,287,900 |
17 May 2004 | MYR | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | -0.06 (-3.45%) | 879,300 |
14 May 2004 | MYR | 1.71 | 1.75 | 1.66 | 1.74 | 1.74 | +0.03 (+1.75%) | 615,100 |
13 May 2004 | MYR | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 391,000 |
12 May 2004 | MYR | 1.75 | 1.8 | 1.74 | 1.77 | 1.77 | +0.06 (+3.51%) | 559,200 |
11 May 2004 | MYR | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 845,000 |
10 May 2004 | MYR | 1.82 | 1.82 | 1.73 | 1.75 | 1.75 | -0.08 (-4.37%) | 856,600 |
7 May 2004 | MYR | 1.92 | 1.94 | 1.81 | 1.83 | 1.83 | -0.1 (-5.18%) | 892,500 |
6 May 2004 | MYR | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 12,900 |
5 May 2004 | MYR | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 108,800 |
4 May 2004 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.92 | 1.93 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 616,500 |
29 Apr 2004 | MYR | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 175,300 |
28 Apr 2004 | MYR | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 200,800 |
27 Apr 2004 | MYR | 1.97 | 1.98 | 1.89 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,233,400 |
26 Apr 2004 | MYR | 2.04 | 2.06 | 1.95 | 1.95 | 1.95 | -0.09 (-4.41%) | 304,000 |
23 Apr 2004 | MYR | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 496,600 |
22 Apr 2004 | MYR | 2.02 | 2.08 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 739,600 |
21 Apr 2004 | MYR | 1.96 | 2.02 | 1.95 | 2.02 | 2.02 | +0.06 (+3.06%) | 984,700 |
20 Apr 2004 | MYR | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 439,500 |
19 Apr 2004 | MYR | 1.94 | 1.97 | 1.91 | 1.96 | 1.96 | +0.02 (+1.03%) | 922,600 |
16 Apr 2004 | MYR | 1.87 | 1.97 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,223,600 |