Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | MYR | 0.8 | 0.8 | 0.775 | 0.78 | 0.78 | -0.025 (-3.11%) | 28,000 |
12 May 2004 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 43,300 |
11 May 2004 | MYR | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 98,300 |
10 May 2004 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 83,000 |
7 May 2004 | MYR | 0.83 | 0.83 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 71,000 |
6 May 2004 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 34,000 |
5 May 2004 | MYR | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 85,700 |
4 May 2004 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 111,200 |
29 Apr 2004 | MYR | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 274,400 |
28 Apr 2004 | MYR | 0.885 | 0.885 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 95,000 |
27 Apr 2004 | MYR | 0.89 | 0.9 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 41,000 |
26 Apr 2004 | MYR | 0.905 | 0.905 | 0.885 | 0.9 | 0.9 | -0.005 (-0.55%) | 38,500 |
23 Apr 2004 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 61,200 |
22 Apr 2004 | MYR | 0.9 | 0.905 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 15,000 |
21 Apr 2004 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 53,500 |
20 Apr 2004 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 138,000 |
19 Apr 2004 | MYR | 0.9 | 0.9 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 82,100 |
16 Apr 2004 | MYR | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 40,000 |
15 Apr 2004 | MYR | 0.9 | 0.905 | 0.89 | 0.905 | 0.905 | 0.0 (0.0%) | 155,000 |
14 Apr 2004 | MYR | 0.905 | 0.905 | 0.89 | 0.905 | 0.905 | -0.015 (-1.63%) | 184,700 |
13 Apr 2004 | MYR | 0.94 | 0.94 | 0.905 | 0.92 | 0.92 | -0.03 (-3.16%) | 292,900 |
12 Apr 2004 | MYR | 0.975 | 0.975 | 0.94 | 0.95 | 0.95 | -0.025 (-2.56%) | 184,600 |
9 Apr 2004 | MYR | 0.99 | 0.99 | 0.975 | 0.975 | 0.975 | -0.015 (-1.52%) | 124,500 |
8 Apr 2004 | MYR | 0.99 | 0.995 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 213,800 |
7 Apr 2004 | MYR | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 339,500 |
6 Apr 2004 | MYR | 1 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 107,000 |
5 Apr 2004 | MYR | 1.05 | 1.05 | 1 | 1 | 1 | -0.03 (-2.91%) | 174,000 |
2 Apr 2004 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 356,000 |