Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 516,800 |
2 Jul 2004 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 263,200 |
1 Jul 2004 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 526,500 |
30 Jun 2004 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 199,000 |
29 Jun 2004 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 118,100 |
28 Jun 2004 | MYR | 0.275 | 0.29 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 387,100 |
25 Jun 2004 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 259,900 |
24 Jun 2004 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 206,000 |
23 Jun 2004 | MYR | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 198,000 |
22 Jun 2004 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 183,000 |
21 Jun 2004 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 665,400 |
18 Jun 2004 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 342,000 |
17 Jun 2004 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 198,500 |
16 Jun 2004 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 212,000 |
15 Jun 2004 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 431,400 |
14 Jun 2004 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 50,100 |
11 Jun 2004 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 102,000 |
10 Jun 2004 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 70,000 |
9 Jun 2004 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 339,400 |
8 Jun 2004 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 83,000 |
7 Jun 2004 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 114,000 |
4 Jun 2004 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 34,000 |
3 Jun 2004 | MYR | 0.275 | 0.275 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 482,400 |
2 Jun 2004 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 91,500 |
1 Jun 2004 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 89,000 |
31 May 2004 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 187,000 |
28 May 2004 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 423,600 |
27 May 2004 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 300,100 |
26 May 2004 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 557,600 |
25 May 2004 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 413,000 |