Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2004 | MYR | 0.7582 | 0.8796 | 0.7582 | 0.8492 | 0.8492 | +0.091 (+12.00%) | 188,165 |
17 Jun 2004 | MYR | 0.7128 | 0.8796 | 0.7128 | 0.7582 | 0.7582 | +0.045 (+6.37%) | 129,543 |
16 Jun 2004 | MYR | 0.7279 | 0.7279 | 0.7128 | 0.7128 | 0.7128 | -0.015 (-2.07%) | 41,213 |
15 Jun 2004 | MYR | 0.7431 | 0.7431 | 0.7279 | 0.7279 | 0.7279 | -0.015 (-2.05%) | 13,188 |
14 Jun 2004 | MYR | 0.7431 | 0.7431 | 0.7431 | 0.7431 | 0.7431 | 0.0 (0.0%) | 18,463 |
11 Jun 2004 | MYR | 0.7582 | 0.7582 | 0.7431 | 0.7431 | 0.7431 | -0.015 (-1.99%) | 10,880 |
10 Jun 2004 | MYR | 0.7431 | 0.7582 | 0.7431 | 0.7582 | 0.7582 | +0.015 (+2.03%) | 10,913 |
9 Jun 2004 | MYR | 0.7431 | 0.7582 | 0.7431 | 0.7431 | 0.7431 | -0.015 (-1.99%) | 31,685 |
8 Jun 2004 | MYR | 0.7279 | 0.7582 | 0.7279 | 0.7582 | 0.7582 | +0.015 (+2.03%) | 9,231 |
7 Jun 2004 | MYR | 0.7431 | 0.7582 | 0.7431 | 0.7431 | 0.7431 | -0.015 (-1.99%) | 29,014 |
4 Jun 2004 | MYR | 0.7582 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | 0.0 (0.0%) | 3,297 |
3 Jun 2004 | MYR | 0.7582 | 0.7582 | 0.7279 | 0.7582 | 0.7582 | 0.0 (0.0%) | 52,885 |
2 Jun 2004 | MYR | 0.7886 | 0.7886 | 0.7582 | 0.7582 | 0.7582 | -0.015 (-1.97%) | 20,442 |
1 Jun 2004 | MYR | 0.7582 | 0.7734 | 0.7582 | 0.7734 | 0.7734 | +0.015 (+2.00%) | 7,253 |
31 May 2004 | MYR | 0.7582 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | -0.015 (-1.97%) | 9,891 |
28 May 2004 | MYR | 0.7734 | 0.7886 | 0.7734 | 0.7734 | 0.7734 | +0.03 (+4.08%) | 14,836 |
27 May 2004 | MYR | 0.7431 | 0.7582 | 0.7279 | 0.7431 | 0.7431 | 0.0 (0.0%) | 39,004 |
26 May 2004 | MYR | 0.7582 | 0.7582 | 0.7279 | 0.7431 | 0.7431 | -0.015 (-1.99%) | 33,762 |
25 May 2004 | MYR | 0.7582 | 0.7582 | 0.7279 | 0.7582 | 0.7582 | 0.0 (0.0%) | 48,434 |
24 May 2004 | MYR | 0.7582 | 0.7582 | 0.7431 | 0.7582 | 0.7582 | -0.015 (-1.97%) | 16,485 |
21 May 2004 | MYR | 0.7886 | 0.8037 | 0.7734 | 0.7734 | 0.7734 | -0.015 (-1.93%) | 30,168 |
20 May 2004 | MYR | 0.7886 | 0.7886 | 0.7431 | 0.7886 | 0.7886 | -0.03 (-3.70%) | 36,169 |
19 May 2004 | MYR | 0.7886 | 0.8189 | 0.7886 | 0.8189 | 0.8189 | +0.045 (+5.88%) | 18,991 |
18 May 2004 | MYR | 0.7886 | 0.8189 | 0.7582 | 0.7734 | 0.7734 | -0.045 (-5.56%) | 65,051 |
17 May 2004 | MYR | 0.7734 | 0.8796 | 0.7734 | 0.8189 | 0.8189 | -0.121 (-12.90%) | 47,478 |
14 May 2004 | MYR | 0.9554 | 0.9554 | 0.9099 | 0.9402 | 0.9402 | -0.061 (-6.06%) | 52,094 |
13 May 2004 | MYR | 0.9706 | 1.0009 | 0.9706 | 1.0009 | 1.0009 | -0.015 (-1.49%) | 28,355 |
12 May 2004 | MYR | 1.0009 | 1.0312 | 0.9706 | 1.016 | 1.016 | +0.015 (+1.51%) | 12,232 |
11 May 2004 | MYR | 0.9706 | 1.0009 | 0.9402 | 1.0009 | 1.0009 | +0.03 (+3.12%) | 43,851 |
10 May 2004 | MYR | 1.1677 | 1.1677 | 0.9251 | 0.9706 | 0.9706 | -0.106 (-9.85%) | 54,797 |