Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | MYR | 1.4963 | 1.5313 | 1.4788 | 1.5313 | 1.5313 | 0.0 (0.0%) | 221,714 |
31 May 2004 | MYR | 1.5313 | 1.5313 | 1.4963 | 1.5313 | 1.5313 | -0.009 (-0.56%) | 204,685 |
28 May 2004 | MYR | 1.5488 | 1.5663 | 1.5225 | 1.54 | 1.54 | 0.0 (0.0%) | 54,971 |
27 May 2004 | MYR | 1.54 | 1.5488 | 1.5138 | 1.54 | 1.54 | +0.009 (+0.57%) | 289,257 |
26 May 2004 | MYR | 1.4963 | 1.575 | 1.4963 | 1.5313 | 1.5313 | +0.035 (+2.34%) | 697,599 |
25 May 2004 | MYR | 1.4788 | 1.4963 | 1.4613 | 1.4963 | 1.4963 | +0.018 (+1.18%) | 438,857 |
24 May 2004 | MYR | 1.4788 | 1.4788 | 1.4525 | 1.4788 | 1.4788 | 0.0 (0.0%) | 171,885 |
21 May 2004 | MYR | 1.4438 | 1.4788 | 1.4263 | 1.4788 | 1.4788 | +0.07 (+4.97%) | 135,199 |
20 May 2004 | MYR | 1.4525 | 1.4613 | 1.4 | 1.4088 | 1.4088 | -0.07 (-4.73%) | 802,742 |
19 May 2004 | MYR | 1.4788 | 1.4963 | 1.4525 | 1.4788 | 1.4788 | +0.018 (+1.20%) | 264,114 |
18 May 2004 | MYR | 1.435 | 1.4613 | 1.4 | 1.4613 | 1.4613 | +0.026 (+1.83%) | 2,055,199 |
17 May 2004 | MYR | 1.47 | 1.4875 | 1.4175 | 1.435 | 1.435 | 0.0 (0.0%) | 1,288,571 |
14 May 2004 | MYR | 1.4263 | 1.435 | 1.4 | 1.435 | 1.435 | +0.009 (+0.61%) | 693,599 |
13 May 2004 | MYR | 1.435 | 1.4525 | 1.4088 | 1.4263 | 1.4263 | 0.0 (0.0%) | 2,283,199 |
12 May 2004 | MYR | 1.4 | 1.4263 | 1.4 | 1.4263 | 1.4263 | +0.061 (+4.49%) | 355,771 |
11 May 2004 | MYR | 1.3388 | 1.3913 | 1.3388 | 1.365 | 1.365 | +0.026 (+1.96%) | 683,771 |
10 May 2004 | MYR | 1.4263 | 1.4263 | 1.3388 | 1.3388 | 1.3388 | -0.087 (-6.13%) | 221,828 |
7 May 2004 | MYR | 1.4263 | 1.435 | 1.4088 | 1.4263 | 1.4263 | -0.009 (-0.61%) | 99,085 |
6 May 2004 | MYR | 1.435 | 1.4525 | 1.4 | 1.435 | 1.435 | 0.0 (0.0%) | 425,714 |
5 May 2004 | MYR | 1.435 | 1.435 | 1.4263 | 1.435 | 1.435 | 0.0 (0.0%) | 87,428 |
4 May 2004 | MYR | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.4263 | 1.4438 | 1.4263 | 1.435 | 1.435 | +0.009 (+0.61%) | 331,428 |
29 Apr 2004 | MYR | 1.4613 | 1.4613 | 1.4175 | 1.4263 | 1.4263 | -0.026 (-1.80%) | 448,571 |
28 Apr 2004 | MYR | 1.4613 | 1.4613 | 1.4438 | 1.4525 | 1.4525 | -0.009 (-0.60%) | 541,142 |
27 Apr 2004 | MYR | 1.4875 | 1.4875 | 1.4525 | 1.4613 | 1.4613 | -0.026 (-1.76%) | 310,285 |
26 Apr 2004 | MYR | 1.4963 | 1.4963 | 1.4788 | 1.4875 | 1.4875 | -0.009 (-0.59%) | 170,285 |
23 Apr 2004 | MYR | 1.505 | 1.5138 | 1.47 | 1.4963 | 1.4963 | -0.009 (-0.58%) | 455,314 |
22 Apr 2004 | MYR | 1.4963 | 1.5138 | 1.47 | 1.505 | 1.505 | +0.018 (+1.18%) | 486,971 |
21 Apr 2004 | MYR | 1.4788 | 1.4875 | 1.4525 | 1.4875 | 1.4875 | -0.009 (-0.59%) | 1,508,456 |