Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 358,100 |
29 Apr 2004 | MYR | 0.425 | 0.44 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 398,800 |
28 Apr 2004 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 171,100 |
27 Apr 2004 | MYR | 0.435 | 0.435 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 53,400 |
26 Apr 2004 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 126,400 |
23 Apr 2004 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 341,500 |
22 Apr 2004 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.025 (+5.75%) | 612,100 |
21 Apr 2004 | MYR | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 173,400 |
20 Apr 2004 | MYR | 0.45 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 367,900 |
19 Apr 2004 | MYR | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.03 (+7.23%) | 1,494,100 |
16 Apr 2004 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 81,300 |
15 Apr 2004 | MYR | 0.43 | 0.435 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 275,300 |
14 Apr 2004 | MYR | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 85,500 |
13 Apr 2004 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 82,200 |
12 Apr 2004 | MYR | 0.425 | 0.45 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 194,000 |
9 Apr 2004 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 267,800 |
8 Apr 2004 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 166,500 |
7 Apr 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 75,000 |
6 Apr 2004 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 140,000 |
5 Apr 2004 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 105,000 |
2 Apr 2004 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 17,000 |
1 Apr 2004 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 281,200 |
31 Mar 2004 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 185,700 |
30 Mar 2004 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 141,500 |
29 Mar 2004 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 157,000 |
26 Mar 2004 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 60,000 |
25 Mar 2004 | MYR | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 297,000 |
24 Mar 2004 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 541,600 |
23 Mar 2004 | MYR | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 240,500 |