Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | MYR | 1.0615 | 1.0767 | 1.016 | 1.0767 | 1.0767 | -0.015 (-1.39%) | 19,980 |
6 May 2004 | MYR | 1.0767 | 1.0919 | 1.0615 | 1.0919 | 1.0919 | +0.03 (+2.86%) | 10,253 |
5 May 2004 | MYR | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | -0.076 (-6.67%) | 5,341 |
4 May 2004 | MYR | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.1374 | 1.1525 | 1.0767 | 1.1374 | 1.1374 | -0.015 (-1.31%) | 45,697 |
29 Apr 2004 | MYR | 1.1677 | 1.1677 | 1.107 | 1.1525 | 1.1525 | 0.0 (0.0%) | 12,594 |
28 Apr 2004 | MYR | 1.1374 | 1.1677 | 1.1222 | 1.1525 | 1.1525 | 0.0 (0.0%) | 55,984 |
27 Apr 2004 | MYR | 1.0767 | 1.1525 | 1.0767 | 1.1525 | 1.1525 | +0.061 (+5.55%) | 31,058 |
26 Apr 2004 | MYR | 1.0615 | 1.0919 | 1.0464 | 1.0919 | 1.0919 | +0.015 (+1.41%) | 25,090 |
23 Apr 2004 | MYR | 1.0919 | 1.0919 | 1.0767 | 1.0767 | 1.0767 | -0.015 (-1.39%) | 10,913 |
22 Apr 2004 | MYR | 1.0615 | 1.0919 | 1.0615 | 1.0919 | 1.0919 | 0.0 (0.0%) | 14,177 |
21 Apr 2004 | MYR | 1.0919 | 1.0919 | 1.0615 | 1.0919 | 1.0919 | 0.0 (0.0%) | 42,202 |
20 Apr 2004 | MYR | 1.0464 | 1.107 | 1.0464 | 1.0919 | 1.0919 | +0.045 (+4.35%) | 34,817 |
19 Apr 2004 | MYR | 1.0767 | 1.0919 | 1.0312 | 1.0464 | 1.0464 | -0.045 (-4.17%) | 45,532 |
16 Apr 2004 | MYR | 1.0767 | 1.0919 | 1.0767 | 1.0919 | 1.0919 | 0.0 (0.0%) | 14,276 |
15 Apr 2004 | MYR | 1.0615 | 1.0919 | 1.0312 | 1.0919 | 1.0919 | +0.03 (+2.86%) | 68,876 |
14 Apr 2004 | MYR | 1.0919 | 1.0919 | 1.0615 | 1.0615 | 1.0615 | -0.045 (-4.11%) | 76,855 |
13 Apr 2004 | MYR | 1.1374 | 1.1829 | 1.107 | 1.107 | 1.107 | -0.015 (-1.35%) | 210,421 |
12 Apr 2004 | MYR | 1.0615 | 1.1829 | 1.0615 | 1.1222 | 1.1222 | +0.061 (+5.72%) | 131,389 |
9 Apr 2004 | MYR | 1.0312 | 1.1374 | 1.016 | 1.0615 | 1.0615 | +0.061 (+6.05%) | 138,082 |
8 Apr 2004 | MYR | 1.0312 | 1.0312 | 0.9857 | 1.0009 | 1.0009 | -0.015 (-1.49%) | 164,756 |
7 Apr 2004 | MYR | 1.0767 | 1.107 | 1.0009 | 1.016 | 1.016 | -0.061 (-5.64%) | 104,748 |
6 Apr 2004 | MYR | 1.0919 | 1.0919 | 1.0615 | 1.0767 | 1.0767 | -0.015 (-1.39%) | 53,841 |
5 Apr 2004 | MYR | 1.1222 | 1.1374 | 1.0919 | 1.0919 | 1.0919 | -0.015 (-1.36%) | 66,008 |
2 Apr 2004 | MYR | 1.1525 | 1.1525 | 1.0919 | 1.107 | 1.107 | -0.045 (-3.95%) | 175,306 |
1 Apr 2004 | MYR | 1.1525 | 1.1677 | 1.1374 | 1.1525 | 1.1525 | +0.015 (+1.33%) | 59,182 |
31 Mar 2004 | MYR | 1.1374 | 1.1677 | 1.1374 | 1.1374 | 1.1374 | +0.015 (+1.35%) | 50,907 |
30 Mar 2004 | MYR | 1.1677 | 1.1829 | 1.1222 | 1.1222 | 1.1222 | -0.045 (-3.90%) | 163,503 |
29 Mar 2004 | MYR | 1.2284 | 1.2435 | 1.1222 | 1.1677 | 1.1677 | -0.076 (-6.10%) | 265,614 |