Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.01 (+2%) | 226,000 |
15 Jun 2004 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 540,500 |
14 Jun 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 12,200 |
11 Jun 2004 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 108,300 |
10 Jun 2004 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 76,000 |
9 Jun 2004 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 14,000 |
8 Jun 2004 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 18,000 |
7 Jun 2004 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
4 Jun 2004 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 61,500 |
3 Jun 2004 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 90,000 |
2 Jun 2004 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 20,000 |
1 Jun 2004 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 23,000 |
31 May 2004 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 71,000 |
28 May 2004 | MYR | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 8,500 |
27 May 2004 | MYR | 0.51 | 0.53 | 0.505 | 0.53 | 0.53 | +0.01 (+1.92%) | 30,000 |
26 May 2004 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 49,700 |
25 May 2004 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 62,000 |
24 May 2004 | MYR | 0.505 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 429,500 |
21 May 2004 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 348,000 |
20 May 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 171,200 |
19 May 2004 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 77,000 |
18 May 2004 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 139,900 |
17 May 2004 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.03 (-5.61%) | 121,500 |
14 May 2004 | MYR | 0.52 | 0.535 | 0.51 | 0.535 | 0.535 | +0.01 (+1.90%) | 282,000 |
13 May 2004 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 167,000 |
12 May 2004 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 51,000 |
11 May 2004 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 109,000 |
10 May 2004 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 92,600 |
7 May 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 237,500 |
6 May 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 30,300 |