Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | MYR | 0.295 | 0.315 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 443,000 |
21 May 2004 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 97,800 |
20 May 2004 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 186,800 |
19 May 2004 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 220,400 |
18 May 2004 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 296,000 |
17 May 2004 | MYR | 0.305 | 0.31 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 996,000 |
14 May 2004 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 386,500 |
13 May 2004 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 327,800 |
12 May 2004 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 246,800 |
11 May 2004 | MYR | 0.315 | 0.32 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 718,400 |
10 May 2004 | MYR | 0.335 | 0.335 | 0.305 | 0.315 | 0.315 | -0.02 (-5.97%) | 1,621,300 |
7 May 2004 | MYR | 0.35 | 0.365 | 0.335 | 0.335 | 0.335 | -0.03 (-8.22%) | 428,700 |
6 May 2004 | MYR | 0.35 | 0.37 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,239,500 |
5 May 2004 | MYR | 0.38 | 0.38 | 0.345 | 0.36 | 0.36 | -0.015 (-4%) | 2,339,300 |
4 May 2004 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.335 | 0.385 | 0.325 | 0.375 | 0.375 | +0.035 (+10.29%) | 9,139,300 |
29 Apr 2004 | MYR | 0.31 | 0.345 | 0.31 | 0.34 | 0.34 | +0.02 (+6.25%) | 1,904,200 |
28 Apr 2004 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.025 (+8.47%) | 1,520,700 |
27 Apr 2004 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 876,300 |
26 Apr 2004 | MYR | 0.285 | 0.315 | 0.285 | 0.305 | 0.305 | +0.015 (+5.17%) | 1,247,300 |
23 Apr 2004 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 469,000 |
22 Apr 2004 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,536,300 |
21 Apr 2004 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 734,700 |
20 Apr 2004 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,409,500 |
19 Apr 2004 | MYR | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 4,541,300 |
16 Apr 2004 | MYR | 0.265 | 0.275 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 14,303,200 |
15 Apr 2004 | MYR | 0.29 | 0.29 | 0.245 | 0.255 | 0.255 | -0.045 (-15%) | 17,885,600 |
14 Apr 2004 | MYR | 0.335 | 0.34 | 0.29 | 0.3 | 0.3 | -0.035 (-10.45%) | 3,822,900 |
13 Apr 2004 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,894,000 |