Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | MYR | 0.245 | 0.2475 | 0.24 | 0.2475 | 0.2475 | 0.0 (0.0%) | 109,000 |
24 Jun 2004 | MYR | 0.245 | 0.2475 | 0.245 | 0.2475 | 0.2475 | 0.0 (0.0%) | 254,000 |
23 Jun 2004 | MYR | 0.245 | 0.2475 | 0.245 | 0.2475 | 0.2475 | +0.003 (+1.02%) | 323,000 |
22 Jun 2004 | MYR | 0.25 | 0.25 | 0.2425 | 0.245 | 0.245 | -0.003 (-1.01%) | 152,000 |
21 Jun 2004 | MYR | 0.245 | 0.25 | 0.2425 | 0.2475 | 0.2475 | 0.0 (0.0%) | 21,000 |
18 Jun 2004 | MYR | 0.245 | 0.2475 | 0.245 | 0.2475 | 0.2475 | 0.0 (0.0%) | 102,000 |
17 Jun 2004 | MYR | 0.2475 | 0.2475 | 0.245 | 0.2475 | 0.2475 | -0.003 (-1%) | 71,400 |
16 Jun 2004 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 338,000 |
15 Jun 2004 | MYR | 0.245 | 0.25 | 0.2425 | 0.25 | 0.25 | +0.005 (+2.04%) | 183,000 |
14 Jun 2004 | MYR | 0.2475 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 92,000 |
11 Jun 2004 | MYR | 0.25 | 0.25 | 0.2475 | 0.25 | 0.25 | +0.003 (+1.01%) | 17,600 |
10 Jun 2004 | MYR | 0.2525 | 0.2525 | 0.2475 | 0.2475 | 0.2475 | -0.007 (-2.94%) | 0 |
9 Jun 2004 | MYR | 0.25 | 0.255 | 0.24 | 0.255 | 0.255 | -0.005 (-1.92%) | 85,200 |
8 Jun 2004 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.007 (+2.97%) | 15,600 |
7 Jun 2004 | MYR | 0.2575 | 0.26 | 0.2525 | 0.2525 | 0.2525 | -0.003 (-0.98%) | 71,000 |
4 Jun 2004 | MYR | 0.2525 | 0.255 | 0.2525 | 0.255 | 0.255 | 0.0 (0.0%) | 211,400 |
3 Jun 2004 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 268,000 |
2 Jun 2004 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,095,200 |
1 Jun 2004 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.003 (-0.97%) | 1,556,000 |
31 May 2004 | MYR | 0.255 | 0.2575 | 0.25 | 0.2575 | 0.2575 | 0.0 (0.0%) | 160,000 |
28 May 2004 | MYR | 0.26 | 0.27 | 0.2525 | 0.2575 | 0.2575 | 0.0 (0.0%) | 1,748,000 |
27 May 2004 | MYR | 0.245 | 0.2675 | 0.245 | 0.2575 | 0.2575 | +0.015 (+6.19%) | 3,741,400 |
26 May 2004 | MYR | 0.2475 | 0.2475 | 0.2425 | 0.2425 | 0.2425 | -0.003 (-1.02%) | 272,000 |
25 May 2004 | MYR | 0.2475 | 0.2475 | 0.245 | 0.245 | 0.245 | -0.003 (-1.01%) | 433,200 |
24 May 2004 | MYR | 0.2375 | 0.2525 | 0.2325 | 0.2475 | 0.2475 | +0.01 (+4.21%) | 1,954,000 |
21 May 2004 | MYR | 0.22 | 0.24 | 0.22 | 0.2375 | 0.2375 | +0.02 (+9.20%) | 1,397,600 |
20 May 2004 | MYR | 0.235 | 0.235 | 0.215 | 0.2175 | 0.2175 | -0.018 (-7.45%) | 406,000 |
19 May 2004 | MYR | 0.2425 | 0.2425 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 190,000 |
18 May 2004 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 567,400 |
17 May 2004 | MYR | 0.255 | 0.255 | 0.2425 | 0.245 | 0.245 | -0.01 (-3.92%) | 603,000 |