Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 57,800 |
6 May 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 17,000 |
5 May 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 30,000 |
4 May 2004 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 61,500 |
29 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 97,000 |
28 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 24,000 |
27 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 52,000 |
26 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 12,000 |
23 Apr 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 63,000 |
22 Apr 2004 | MYR | 0.55 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 48,000 |
21 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 37,000 |
20 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 19,000 |
19 Apr 2004 | MYR | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 38,700 |
16 Apr 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 66,300 |
15 Apr 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 97,700 |
14 Apr 2004 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 119,300 |
13 Apr 2004 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 70,700 |
12 Apr 2004 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 39,000 |
9 Apr 2004 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 126,000 |
8 Apr 2004 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 11,500 |
7 Apr 2004 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 29,500 |
6 Apr 2004 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 16,300 |
5 Apr 2004 | MYR | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 33,800 |
2 Apr 2004 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 29,000 |
1 Apr 2004 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 45,200 |
31 Mar 2004 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 45,000 |
30 Mar 2004 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 94,700 |
29 Mar 2004 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 96,100 |