Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | MYR | 1.88 | 1.88 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 35,600 |
21 Jun 2004 | MYR | 1.76 | 1.82 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 32,400 |
18 Jun 2004 | MYR | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | +0.1 (+6.02%) | 31,600 |
17 Jun 2004 | MYR | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 600 |
16 Jun 2004 | MYR | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 0 |
15 Jun 2004 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 2,000 |
14 Jun 2004 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 400 |
11 Jun 2004 | MYR | 1.69 | 1.73 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 18,000 |
10 Jun 2004 | MYR | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,400 |
9 Jun 2004 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 14,600 |
8 Jun 2004 | MYR | 1.64 | 1.7 | 1.6 | 1.65 | 1.65 | +0.06 (+3.77%) | 24,800 |
7 Jun 2004 | MYR | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 32,300 |
4 Jun 2004 | MYR | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 56,800 |
3 Jun 2004 | MYR | 1.7 | 1.7 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 75,700 |
2 Jun 2004 | MYR | 1.77 | 1.77 | 1.6 | 1.7 | 1.7 | -0.08 (-4.49%) | 135,300 |
1 Jun 2004 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 6,500 |
31 May 2004 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 6,300 |
28 May 2004 | MYR | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 8,000 |
27 May 2004 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 800 |
26 May 2004 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.02 (+1.14%) | 100 |
25 May 2004 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 6,000 |
24 May 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 6,500 |
21 May 2004 | MYR | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 600 |
20 May 2004 | MYR | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 17,800 |
19 May 2004 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | +0.04 (+2.33%) | 7,000 |
18 May 2004 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,000 |
17 May 2004 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 2,000 |
14 May 2004 | MYR | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 5,000 |
13 May 2004 | MYR | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 7,500 |
12 May 2004 | MYR | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 4,600 |