Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | MYR | 6.7 | 6.7 | 6.45 | 6.6 | 6.6 | -0.15 (-2.22%) | 199,400 |
6 May 2004 | MYR | 6.9 | 6.9 | 6.75 | 6.75 | 6.75 | -0.15 (-2.17%) | 170,800 |
5 May 2004 | MYR | 6.9 | 7 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 177,200 |
4 May 2004 | MYR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 6.95 | 7 | 6.7 | 6.85 | 6.85 | -0.1 (-1.44%) | 210,600 |
29 Apr 2004 | MYR | 7 | 7.05 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 199,300 |
28 Apr 2004 | MYR | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 (-1.41%) | 126,100 |
27 Apr 2004 | MYR | 7.1 | 7.15 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 139,500 |
26 Apr 2004 | MYR | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | +0.05 (+0.70%) | 82,500 |
23 Apr 2004 | MYR | 7.1 | 7.15 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 149,500 |
22 Apr 2004 | MYR | 6.9 | 7.1 | 6.9 | 7.1 | 7.1 | +0.25 (+3.65%) | 1,214,700 |
21 Apr 2004 | MYR | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | +0.4 (+6.20%) | 226,400 |
20 Apr 2004 | MYR | 6.45 | 6.5 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 37,400 |
19 Apr 2004 | MYR | 6.45 | 6.5 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 55,400 |
16 Apr 2004 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 66,500 |
15 Apr 2004 | MYR | 6.5 | 6.5 | 6.45 | 6.5 | 6.5 | -0.05 (-0.76%) | 247,000 |
14 Apr 2004 | MYR | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 84,700 |
13 Apr 2004 | MYR | 6.5 | 6.55 | 6.45 | 6.5 | 6.5 | +0.05 (+0.78%) | 31,200 |
12 Apr 2004 | MYR | 6.5 | 6.55 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 91,800 |
9 Apr 2004 | MYR | 6.5 | 6.55 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 22,100 |
8 Apr 2004 | MYR | 6.45 | 6.55 | 6.4 | 6.55 | 6.55 | +0.1 (+1.55%) | 127,600 |
7 Apr 2004 | MYR | 6.4 | 6.45 | 6.3 | 6.45 | 6.45 | 0.0 (0.0%) | 207,500 |
6 Apr 2004 | MYR | 6.45 | 6.5 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 102,500 |
5 Apr 2004 | MYR | 6.4 | 6.5 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 84,100 |
2 Apr 2004 | MYR | 6.1 | 6.5 | 6.1 | 6.4 | 6.4 | +0.3 (+4.92%) | 360,400 |
1 Apr 2004 | MYR | 6.2 | 6.2 | 6 | 6.1 | 6.1 | -0.05 (-0.81%) | 230,900 |
31 Mar 2004 | MYR | 5.55 | 6.4 | 5.55 | 6.15 | 6.15 | +0.6 (+10.81%) | 934,400 |
30 Mar 2004 | MYR | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 42,700 |
29 Mar 2004 | MYR | 5.6 | 5.65 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 174,200 |