Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | MYR | 0.3833 | 0.4 | 0.3667 | 0.4 | 0.4 | +0.01 (+2.56%) | 3,336,900 |
14 May 2004 | MYR | 0.41 | 0.41 | 0.3667 | 0.39 | 0.39 | -0.02 (-4.88%) | 3,012,300 |
13 May 2004 | MYR | 0.4167 | 0.4167 | 0.3967 | 0.41 | 0.41 | -0.007 (-1.61%) | 1,686,300 |
12 May 2004 | MYR | 0.41 | 0.4233 | 0.41 | 0.4167 | 0.4167 | +0.01 (+2.46%) | 881,100 |
11 May 2004 | MYR | 0.4267 | 0.4333 | 0.4 | 0.4067 | 0.4067 | -0.027 (-6.14%) | 2,082,900 |
10 May 2004 | MYR | 0.4467 | 0.45 | 0.4267 | 0.4333 | 0.4333 | -0.02 (-4.41%) | 892,500 |
7 May 2004 | MYR | 0.4533 | 0.4533 | 0.4433 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 725,400 |
6 May 2004 | MYR | 0.4533 | 0.4567 | 0.4467 | 0.4567 | 0.4567 | 0.0 (0.0%) | 508,800 |
5 May 2004 | MYR | 0.4567 | 0.46 | 0.45 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 438,000 |
4 May 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.4433 | 0.4533 | 0.4367 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 1,461,900 |
29 Apr 2004 | MYR | 0.46 | 0.46 | 0.4467 | 0.4567 | 0.4567 | -0.007 (-1.42%) | 311,700 |
28 Apr 2004 | MYR | 0.4633 | 0.4633 | 0.4567 | 0.4633 | 0.4633 | 0.0 (0.0%) | 2,062,800 |
27 Apr 2004 | MYR | 0.46 | 0.4633 | 0.4533 | 0.4633 | 0.4633 | 0.0 (0.0%) | 2,637,900 |
26 Apr 2004 | MYR | 0.4533 | 0.47 | 0.4533 | 0.4633 | 0.4633 | +0.01 (+2.21%) | 5,086,200 |
23 Apr 2004 | MYR | 0.44 | 0.46 | 0.44 | 0.4533 | 0.4533 | +0.013 (+3.02%) | 2,742,900 |
22 Apr 2004 | MYR | 0.4433 | 0.4433 | 0.4333 | 0.44 | 0.44 | 0.0 (0.0%) | 1,747,800 |
21 Apr 2004 | MYR | 0.4367 | 0.44 | 0.43 | 0.44 | 0.44 | +0.003 (+0.76%) | 1,419,000 |
20 Apr 2004 | MYR | 0.4367 | 0.4367 | 0.4267 | 0.4367 | 0.4367 | 0.0 (0.0%) | 1,844,700 |
19 Apr 2004 | MYR | 0.4433 | 0.4433 | 0.43 | 0.4367 | 0.4367 | -0.007 (-1.49%) | 1,001,700 |
16 Apr 2004 | MYR | 0.4433 | 0.4433 | 0.43 | 0.4433 | 0.4433 | -0.007 (-1.49%) | 2,891,400 |
15 Apr 2004 | MYR | 0.44 | 0.45 | 0.4267 | 0.45 | 0.45 | +0.007 (+1.51%) | 3,615,900 |
14 Apr 2004 | MYR | 0.4333 | 0.4433 | 0.4267 | 0.4433 | 0.4433 | +0.01 (+2.31%) | 1,368,300 |
13 Apr 2004 | MYR | 0.4367 | 0.44 | 0.43 | 0.4333 | 0.4333 | 0.0 (0.0%) | 1,703,700 |
12 Apr 2004 | MYR | 0.44 | 0.4467 | 0.43 | 0.4333 | 0.4333 | -0.013 (-3.00%) | 2,366,400 |
9 Apr 2004 | MYR | 0.4467 | 0.4467 | 0.44 | 0.4467 | 0.4467 | +0.003 (+0.77%) | 2,064,600 |
8 Apr 2004 | MYR | 0.45 | 0.4533 | 0.4433 | 0.4433 | 0.4433 | -0.007 (-1.49%) | 2,710,500 |
7 Apr 2004 | MYR | 0.4633 | 0.4633 | 0.4467 | 0.45 | 0.45 | -0.013 (-2.87%) | 2,338,500 |
6 Apr 2004 | MYR | 0.5 | 0.5 | 0.4633 | 0.4633 | 0.4633 | -0.037 (-7.34%) | 2,449,500 |