Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | MYR | 3.304 | 3.3433 | 3.2647 | 3.3237 | 3.3237 | +0.02 (+0.60%) | 4,912,575 |
3 Jun 2004 | MYR | 3.422 | 3.422 | 3.245 | 3.304 | 3.304 | -0.098 (-2.89%) | 5,351,185 |
2 Jun 2004 | MYR | 3.422 | 3.422 | 3.3827 | 3.4023 | 3.4023 | -0.02 (-0.58%) | 933,152 |
1 Jun 2004 | MYR | 3.4023 | 3.4613 | 3.3827 | 3.422 | 3.422 | +0.02 (+0.58%) | 3,072,202 |
31 May 2004 | MYR | 3.4023 | 3.4417 | 3.363 | 3.4023 | 3.4023 | 0.0 (0.0%) | 2,352,203 |
28 May 2004 | MYR | 3.4023 | 3.4613 | 3.3827 | 3.4023 | 3.4023 | +0.039 (+1.17%) | 7,542,812 |
27 May 2004 | MYR | 3.363 | 3.4023 | 3.3237 | 3.363 | 3.363 | +0.02 (+0.59%) | 4,920,711 |
26 May 2004 | MYR | 3.3433 | 3.4023 | 3.3237 | 3.3433 | 3.3433 | +0.02 (+0.59%) | 4,094,033 |
25 May 2004 | MYR | 3.4417 | 3.4417 | 3.304 | 3.3237 | 3.3237 | -0.118 (-3.43%) | 4,157,795 |
24 May 2004 | MYR | 3.5007 | 3.5007 | 3.4023 | 3.4417 | 3.4417 | 0.0 (0.0%) | 1,959,152 |
21 May 2004 | MYR | 3.4023 | 3.4613 | 3.3827 | 3.4417 | 3.4417 | +0.059 (+1.74%) | 2,690,338 |
20 May 2004 | MYR | 3.4417 | 3.4417 | 3.3433 | 3.3827 | 3.3827 | -0.079 (-2.27%) | 3,516,507 |
19 May 2004 | MYR | 3.3237 | 3.481 | 3.304 | 3.4613 | 3.4613 | +0.177 (+5.39%) | 8,013,456 |
18 May 2004 | MYR | 3.2057 | 3.304 | 3.1073 | 3.2843 | 3.2843 | +0.118 (+3.73%) | 9,047,286 |
17 May 2004 | MYR | 3.3433 | 3.3433 | 3.1073 | 3.1663 | 3.1663 | -0.157 (-4.74%) | 12,491,591 |
14 May 2004 | MYR | 3.3237 | 3.3237 | 3.245 | 3.3237 | 3.3237 | 0.0 (0.0%) | 4,597,219 |
13 May 2004 | MYR | 3.4023 | 3.422 | 3.2647 | 3.3237 | 3.3237 | -0.059 (-1.74%) | 4,612,067 |
12 May 2004 | MYR | 3.363 | 3.5203 | 3.363 | 3.3827 | 3.3827 | +0.059 (+1.78%) | 8,843,693 |
11 May 2004 | MYR | 3.4023 | 3.4023 | 3.245 | 3.3237 | 3.3237 | -0.079 (-2.31%) | 15,954,404 |
10 May 2004 | MYR | 3.6187 | 3.6187 | 3.4023 | 3.4023 | 3.4023 | -0.216 (-5.98%) | 9,107,998 |
7 May 2004 | MYR | 3.6973 | 3.6973 | 3.599 | 3.6187 | 3.6187 | -0.079 (-2.13%) | 7,228,473 |
6 May 2004 | MYR | 3.776 | 3.8153 | 3.6973 | 3.6973 | 3.6973 | -0.079 (-2.08%) | 5,812,168 |
5 May 2004 | MYR | 3.7957 | 3.835 | 3.7367 | 3.776 | 3.776 | -0.02 (-0.52%) | 1,326,609 |
4 May 2004 | MYR | 3.7957 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 3.7957 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 3.776 | 3.835 | 3.7367 | 3.7957 | 3.7957 | -0.02 (-0.51%) | 4,005,965 |
29 Apr 2004 | MYR | 3.8153 | 3.835 | 3.7957 | 3.8153 | 3.8153 | -0.02 (-0.51%) | 1,726,779 |
28 Apr 2004 | MYR | 3.8547 | 3.8743 | 3.8153 | 3.835 | 3.835 | 0.0 (0.0%) | 1,833,965 |
27 Apr 2004 | MYR | 3.8743 | 3.8743 | 3.835 | 3.835 | 3.835 | -0.039 (-1.01%) | 1,252,677 |
26 Apr 2004 | MYR | 3.8547 | 3.9333 | 3.8547 | 3.8743 | 3.8743 | +0.02 (+0.51%) | 4,339,829 |