Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | MYR | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 678,500 |
25 Jun 2004 | MYR | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 1,729,400 |
24 Jun 2004 | MYR | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | +0.11 (+7.64%) | 1,683,800 |
23 Jun 2004 | MYR | 1.4 | 1.47 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 611,800 |
22 Jun 2004 | MYR | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,448,800 |
21 Jun 2004 | MYR | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.06 (-4.05%) | 816,300 |
18 Jun 2004 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 366,700 |
17 Jun 2004 | MYR | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 673,400 |
16 Jun 2004 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 955,100 |
15 Jun 2004 | MYR | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 1,808,000 |
14 Jun 2004 | MYR | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 1,558,500 |
11 Jun 2004 | MYR | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 59,800 |
10 Jun 2004 | MYR | 1.6 | 1.63 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,638,300 |
9 Jun 2004 | MYR | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 414,100 |
8 Jun 2004 | MYR | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -0.09 (-5.29%) | 855,200 |
7 Jun 2004 | MYR | 1.61 | 1.7 | 1.6 | 1.7 | 1.7 | +0.09 (+5.59%) | 324,500 |
4 Jun 2004 | MYR | 1.63 | 1.65 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 315,900 |
3 Jun 2004 | MYR | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 222,800 |
2 Jun 2004 | MYR | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 310,900 |
1 Jun 2004 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 81,500 |
31 May 2004 | MYR | 1.78 | 1.8 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 359,000 |
28 May 2004 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,233,800 |
27 May 2004 | MYR | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | +0.04 (+2.25%) | 449,900 |
26 May 2004 | MYR | 1.78 | 1.85 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 104,000 |
25 May 2004 | MYR | 1.7 | 1.78 | 1.7 | 1.77 | 1.77 | +0.03 (+1.72%) | 478,200 |
24 May 2004 | MYR | 1.7 | 1.75 | 1.68 | 1.74 | 1.74 | +0.06 (+3.57%) | 510,700 |
21 May 2004 | MYR | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 519,300 |
20 May 2004 | MYR | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 673,200 |
19 May 2004 | MYR | 1.64 | 1.72 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 1,646,400 |
18 May 2004 | MYR | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | -0.06 (-3.53%) | 2,085,300 |