Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 126,200 |
12 May 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 62,000 |
11 May 2004 | MYR | 0.51 | 0.52 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 243,000 |
10 May 2004 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 30,000 |
7 May 2004 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 22,000 |
6 May 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 203,800 |
5 May 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 8,000 |
4 May 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.015 (+2.80%) | 84,200 |
29 Apr 2004 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 98,400 |
28 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 34,400 |
27 Apr 2004 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 56,000 |
26 Apr 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 50,000 |
23 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 66,000 |
22 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 8,000 |
21 Apr 2004 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 104,000 |
20 Apr 2004 | MYR | 0.555 | 0.56 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 119,600 |
19 Apr 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 30,000 |
16 Apr 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 20,000 |
15 Apr 2004 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 70,000 |
14 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 36,000 |
13 Apr 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 20,000 |
12 Apr 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 36,000 |
9 Apr 2004 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 12,000 |
8 Apr 2004 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 44,800 |
7 Apr 2004 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 76,000 |
6 Apr 2004 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.015 (+2.70%) | 156,000 |
5 Apr 2004 | MYR | 0.56 | 0.585 | 0.555 | 0.555 | 0.555 | +0.015 (+2.78%) | 74,000 |
2 Apr 2004 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 27,600 |