Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | MYR | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 16,000 |
31 May 2004 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 10,000 |
28 May 2004 | MYR | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 166,800 |
27 May 2004 | MYR | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 38,000 |
26 May 2004 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | +0.01 (+0.43%) | 15,000 |
25 May 2004 | MYR | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | +0.02 (+0.87%) | 8,400 |
24 May 2004 | MYR | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 21,000 |
21 May 2004 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 6,000 |
20 May 2004 | MYR | 2.34 | 2.34 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 50,000 |
19 May 2004 | MYR | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | +0.07 (+3.07%) | 25,000 |
18 May 2004 | MYR | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 26,000 |
17 May 2004 | MYR | 2.3 | 2.34 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 34,200 |
14 May 2004 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 46,400 |
13 May 2004 | MYR | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 93,400 |
12 May 2004 | MYR | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -0.04 (-1.67%) | 38,000 |
11 May 2004 | MYR | 2.36 | 2.39 | 2.35 | 2.39 | 2.39 | -0.01 (-0.42%) | 51,000 |
10 May 2004 | MYR | 2.34 | 2.4 | 2.34 | 2.4 | 2.4 | -0.01 (-0.41%) | 14,800 |
7 May 2004 | MYR | 2.39 | 2.41 | 2.37 | 2.41 | 2.41 | -0.04 (-1.63%) | 21,600 |
6 May 2004 | MYR | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 10,000 |
5 May 2004 | MYR | 2.35 | 2.5 | 2.33 | 2.47 | 2.47 | +0.11 (+4.66%) | 20,000 |
4 May 2004 | MYR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | -0.01 (-0.42%) | 85,400 |
29 Apr 2004 | MYR | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 32,200 |
28 Apr 2004 | MYR | 2.4 | 2.4 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 50,800 |
27 Apr 2004 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 30,000 |
26 Apr 2004 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 2,000 |
23 Apr 2004 | MYR | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 22,400 |
22 Apr 2004 | MYR | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 28,000 |
21 Apr 2004 | MYR | 2.4 | 2.42 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 17,400 |