Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | MYR | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 102,300 |
15 Jun 2004 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 193,400 |
14 Jun 2004 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 61,900 |
11 Jun 2004 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 169,400 |
10 Jun 2004 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 66,800 |
9 Jun 2004 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 118,100 |
8 Jun 2004 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 214,400 |
7 Jun 2004 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 122,000 |
4 Jun 2004 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,136,800 |
3 Jun 2004 | MYR | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 818,200 |
2 Jun 2004 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 476,700 |
1 Jun 2004 | MYR | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 324,200 |
31 May 2004 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 371,500 |
28 May 2004 | MYR | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 653,700 |
27 May 2004 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 494,500 |
26 May 2004 | MYR | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 428,100 |
25 May 2004 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 815,100 |
24 May 2004 | MYR | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,336,200 |
21 May 2004 | MYR | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,311,800 |
20 May 2004 | MYR | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 1,368,700 |
19 May 2004 | MYR | 1.2 | 1.23 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 449,300 |
18 May 2004 | MYR | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 868,700 |
17 May 2004 | MYR | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 641,100 |
14 May 2004 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 352,500 |
13 May 2004 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 309,400 |
12 May 2004 | MYR | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 284,800 |
11 May 2004 | MYR | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,029,300 |
10 May 2004 | MYR | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 855,900 |
7 May 2004 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 474,100 |
6 May 2004 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 514,600 |