Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 42,500 |
23 Jun 2004 | MYR | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 87,100 |
22 Jun 2004 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 5,500 |
21 Jun 2004 | MYR | 0.88 | 0.905 | 0.85 | 0.86 | 0.86 | -0.045 (-4.97%) | 69,400 |
18 Jun 2004 | MYR | 0.9 | 0.93 | 0.85 | 0.905 | 0.905 | +0.005 (+0.56%) | 137,600 |
17 Jun 2004 | MYR | 0.86 | 0.95 | 0.86 | 0.9 | 0.9 | +0.05 (+5.88%) | 283,700 |
16 Jun 2004 | MYR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 42,700 |
15 Jun 2004 | MYR | 0.775 | 0.81 | 0.775 | 0.81 | 0.81 | +0.02 (+2.53%) | 54,200 |
14 Jun 2004 | MYR | 0.785 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 53,000 |
11 Jun 2004 | MYR | 0.75 | 0.795 | 0.75 | 0.795 | 0.795 | +0.05 (+6.71%) | 53,100 |
10 Jun 2004 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 13,000 |
9 Jun 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 29,000 |
8 Jun 2004 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 22,000 |
7 Jun 2004 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 23,900 |
4 Jun 2004 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 10,100 |
3 Jun 2004 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 62,700 |
2 Jun 2004 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | +0.005 (+0.67%) | 85,500 |
1 Jun 2004 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 18,200 |
31 May 2004 | MYR | 0.735 | 0.745 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 25,800 |
28 May 2004 | MYR | 0.76 | 0.77 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 64,800 |
27 May 2004 | MYR | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 37,300 |
26 May 2004 | MYR | 0.755 | 0.755 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 52,000 |
25 May 2004 | MYR | 0.73 | 0.745 | 0.73 | 0.745 | 0.745 | -0.005 (-0.67%) | 21,700 |
24 May 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.015 (+2.04%) | 1,000 |
21 May 2004 | MYR | 0.73 | 0.75 | 0.73 | 0.735 | 0.735 | +0.01 (+1.38%) | 46,500 |
20 May 2004 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 26,000 |
19 May 2004 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 79,000 |
18 May 2004 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 64,500 |
17 May 2004 | MYR | 0.78 | 0.78 | 0.73 | 0.735 | 0.735 | -0.025 (-3.29%) | 102,000 |
14 May 2004 | MYR | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 97,000 |