Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | MYR | 0.55 | 0.555 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 115,700 |
4 May 2004 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 76,100 |
29 Apr 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 164,900 |
28 Apr 2004 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 65,000 |
27 Apr 2004 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 53,000 |
26 Apr 2004 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 193,000 |
23 Apr 2004 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 47,000 |
22 Apr 2004 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 90,000 |
21 Apr 2004 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 161,000 |
20 Apr 2004 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.01 (+1.85%) | 59,000 |
19 Apr 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 132,000 |
16 Apr 2004 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 123,000 |
15 Apr 2004 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 184,500 |
14 Apr 2004 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 341,200 |
13 Apr 2004 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 93,300 |
12 Apr 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 82,000 |
9 Apr 2004 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 293,300 |
8 Apr 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 24,200 |
7 Apr 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 22,700 |
6 Apr 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 34,900 |
5 Apr 2004 | MYR | 0.575 | 0.585 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 302,500 |
2 Apr 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 75,300 |
1 Apr 2004 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 115,000 |
31 Mar 2004 | MYR | 0.53 | 0.57 | 0.53 | 0.555 | 0.555 | +0.03 (+5.71%) | 607,200 |
30 Mar 2004 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 119,600 |
29 Mar 2004 | MYR | 0.55 | 0.555 | 0.525 | 0.525 | 0.525 | -0.035 (-6.25%) | 288,400 |
26 Mar 2004 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 115,500 |
25 Mar 2004 | MYR | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 119,100 |