Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 95,000 |
1 Jun 2004 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 522,000 |
31 May 2004 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 215,000 |
28 May 2004 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 353,700 |
27 May 2004 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 155,900 |
26 May 2004 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 89,000 |
25 May 2004 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 175,000 |
24 May 2004 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 223,000 |
21 May 2004 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 186,000 |
20 May 2004 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 127,000 |
19 May 2004 | MYR | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 199,000 |
18 May 2004 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 274,000 |
17 May 2004 | MYR | 0.145 | 0.145 | 0.13 | 0.14 | 0.14 | -0.005 (-3.45%) | 465,900 |
14 May 2004 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 118,000 |
13 May 2004 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 340,800 |
12 May 2004 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 367,000 |
11 May 2004 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | -0.005 (-3.13%) | 378,000 |
10 May 2004 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 289,000 |
7 May 2004 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 147,000 |
6 May 2004 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 366,000 |
5 May 2004 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 122,000 |
4 May 2004 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.16 | 0.17 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 301,000 |
29 Apr 2004 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 913,900 |
28 Apr 2004 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 126,000 |
27 Apr 2004 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 131,000 |
26 Apr 2004 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 101,000 |
23 Apr 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 314,000 |
22 Apr 2004 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 201,000 |