Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | MYR | 0.716 | 0.7238 | 0.6808 | 0.6808 | 0.6808 | -0.047 (-6.44%) | 339,430 |
29 Jun 2004 | MYR | 0.6886 | 0.759 | 0.6808 | 0.7277 | 0.7277 | +0.039 (+5.68%) | 2,851,296 |
28 Jun 2004 | MYR | 0.6651 | 0.6886 | 0.6299 | 0.6886 | 0.6886 | +0.027 (+4.14%) | 960,272 |
25 Jun 2004 | MYR | 0.5986 | 0.6769 | 0.5986 | 0.6612 | 0.6612 | +0.063 (+10.46%) | 1,455,105 |
24 Jun 2004 | MYR | 0.5477 | 0.5986 | 0.5477 | 0.5986 | 0.5986 | +0.051 (+9.29%) | 859,823 |
23 Jun 2004 | MYR | 0.536 | 0.5517 | 0.536 | 0.5477 | 0.5477 | +0.012 (+2.18%) | 59,170 |
22 Jun 2004 | MYR | 0.5321 | 0.5399 | 0.5321 | 0.536 | 0.536 | +0.004 (+0.73%) | 83,324 |
21 Jun 2004 | MYR | 0.5517 | 0.5517 | 0.5321 | 0.5321 | 0.5321 | -0.02 (-3.55%) | 87,413 |
18 Jun 2004 | MYR | 0.5438 | 0.5556 | 0.5438 | 0.5517 | 0.5517 | +0.008 (+1.45%) | 146,328 |
17 Jun 2004 | MYR | 0.5243 | 0.5556 | 0.5243 | 0.5438 | 0.5438 | +0.019 (+3.72%) | 277,960 |
16 Jun 2004 | MYR | 0.5204 | 0.5243 | 0.5125 | 0.5243 | 0.5243 | +0.004 (+0.75%) | 512,213 |
15 Jun 2004 | MYR | 0.5086 | 0.5204 | 0.5086 | 0.5204 | 0.5204 | +0.012 (+2.32%) | 60,831 |
14 Jun 2004 | MYR | 0.5243 | 0.5282 | 0.5086 | 0.5086 | 0.5086 | -0.008 (-1.51%) | 404,480 |
11 Jun 2004 | MYR | 0.5164 | 0.5164 | 0.5086 | 0.5164 | 0.5164 | 0.0 (0.0%) | 609,212 |
10 Jun 2004 | MYR | 0.5164 | 0.5204 | 0.5086 | 0.5164 | 0.5164 | 0.0 (0.0%) | 337,258 |
9 Jun 2004 | MYR | 0.5164 | 0.5243 | 0.5086 | 0.5164 | 0.5164 | 0.0 (0.0%) | 240,515 |
8 Jun 2004 | MYR | 0.5399 | 0.5438 | 0.5125 | 0.5164 | 0.5164 | -0.024 (-4.35%) | 865,063 |
7 Jun 2004 | MYR | 0.5438 | 0.5438 | 0.5243 | 0.5399 | 0.5399 | +0.008 (+1.47%) | 793,496 |
4 Jun 2004 | MYR | 0.5086 | 0.5321 | 0.5008 | 0.5321 | 0.5321 | +0.016 (+3.04%) | 522,948 |
3 Jun 2004 | MYR | 0.5556 | 0.5634 | 0.5008 | 0.5164 | 0.5164 | -0.031 (-5.71%) | 1,140,467 |
2 Jun 2004 | MYR | 0.626 | 0.626 | 0.5399 | 0.5477 | 0.5477 | -0.078 (-12.51%) | 1,259,319 |
1 Jun 2004 | MYR | 0.6612 | 0.6612 | 0.6221 | 0.626 | 0.626 | -0.031 (-4.76%) | 342,498 |
31 May 2004 | MYR | 0.6729 | 0.6808 | 0.6495 | 0.6573 | 0.6573 | 0.0 (0.0%) | 620,458 |
28 May 2004 | MYR | 0.7199 | 0.7199 | 0.6534 | 0.6573 | 0.6573 | -0.035 (-5.08%) | 586,591 |
27 May 2004 | MYR | 0.716 | 0.7199 | 0.6886 | 0.6925 | 0.6925 | 0.0 (0.0%) | 367,035 |
26 May 2004 | MYR | 0.7121 | 0.7199 | 0.6886 | 0.6925 | 0.6925 | -0.012 (-1.66%) | 285,244 |
25 May 2004 | MYR | 0.7082 | 0.7082 | 0.6964 | 0.7042 | 0.7042 | -0.004 (-0.56%) | 57,125 |
24 May 2004 | MYR | 0.7316 | 0.7316 | 0.6886 | 0.7082 | 0.7082 | +0.004 (+0.57%) | 160,130 |
21 May 2004 | MYR | 0.6964 | 0.7199 | 0.6886 | 0.7042 | 0.7042 | +0.023 (+3.44%) | 273,231 |
20 May 2004 | MYR | 0.6886 | 0.6964 | 0.6729 | 0.6808 | 0.6808 | 0.0 (0.0%) | 140,705 |