Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | +0.007 (+1.45%) | 63,000 |
15 Jun 2004 | MYR | 0.4633 | 0.4633 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
14 Jun 2004 | MYR | 0.4667 | 0.4667 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
11 Jun 2004 | MYR | 0.4667 | 0.4667 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
10 Jun 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | -0.003 (-0.72%) | 21,000 |
9 Jun 2004 | MYR | 0.4533 | 0.46 | 0.45 | 0.46 | 0.46 | +0.003 (+0.72%) | 39,000 |
8 Jun 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 30,000 |
7 Jun 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.0 (0.0%) | 3,000 |
4 Jun 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 9,000 |
3 Jun 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 6,000 |
2 Jun 2004 | MYR | 0.47 | 0.47 | 0.4533 | 0.4533 | 0.4533 | 0.0 (0.0%) | 0 |
1 Jun 2004 | MYR | 0.4667 | 0.4667 | 0.4533 | 0.4533 | 0.4533 | +0.003 (+0.73%) | 0 |
31 May 2004 | MYR | 0.4533 | 0.4533 | 0.45 | 0.45 | 0.45 | -0.003 (-0.73%) | 72,000 |
28 May 2004 | MYR | 0.4533 | 0.47 | 0.4533 | 0.4533 | 0.4533 | 0.0 (0.0%) | 30,300 |
27 May 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.0 (0.0%) | 30,000 |
26 May 2004 | MYR | 0.4533 | 0.4567 | 0.4533 | 0.4533 | 0.4533 | 0.0 (0.0%) | 22,800 |
25 May 2004 | MYR | 0.45 | 0.4533 | 0.45 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 46,500 |
24 May 2004 | MYR | 0.46 | 0.46 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
21 May 2004 | MYR | 0.4567 | 0.46 | 0.4567 | 0.4567 | 0.4567 | -0.003 (-0.72%) | 86,100 |
20 May 2004 | MYR | 0.4467 | 0.46 | 0.4433 | 0.46 | 0.46 | +0.02 (+4.55%) | 232,500 |
19 May 2004 | MYR | 0.4367 | 0.44 | 0.4367 | 0.44 | 0.44 | +0.003 (+0.76%) | 105,000 |
18 May 2004 | MYR | 0.44 | 0.44 | 0.4367 | 0.4367 | 0.4367 | 0.0 (0.0%) | 7,500 |
17 May 2004 | MYR | 0.46 | 0.46 | 0.4367 | 0.4367 | 0.4367 | -0.023 (-5.07%) | 276,000 |
14 May 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 89,400 |
13 May 2004 | MYR | 0.4667 | 0.4667 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 81,000 |
12 May 2004 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.007 (+1.45%) | 2,100 |
11 May 2004 | MYR | 0.4667 | 0.4667 | 0.4633 | 0.4633 | 0.4633 | 0.0 (0.0%) | 81,000 |
10 May 2004 | MYR | 0.4667 | 0.4667 | 0.4633 | 0.4633 | 0.4633 | -0.007 (-1.43%) | 118,500 |
7 May 2004 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 3,000 |
6 May 2004 | MYR | 0.47 | 0.47 | 0.4667 | 0.47 | 0.47 | 0.0 (0.0%) | 66,000 |