Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | MYR | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 356,800 |
12 May 2004 | MYR | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 827,500 |
11 May 2004 | MYR | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | +0.09 (+5.03%) | 1,075,100 |
10 May 2004 | MYR | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 488,400 |
7 May 2004 | MYR | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 590,800 |
6 May 2004 | MYR | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | +0.05 (+2.82%) | 725,300 |
5 May 2004 | MYR | 1.83 | 1.84 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 864,900 |
4 May 2004 | MYR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.89 | 1.9 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,584,300 |
29 Apr 2004 | MYR | 1.89 | 1.92 | 1.84 | 1.84 | 1.84 | -0.08 (-4.17%) | 1,070,900 |
28 Apr 2004 | MYR | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 336,800 |
27 Apr 2004 | MYR | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,621,100 |
26 Apr 2004 | MYR | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | +0.04 (+2.07%) | 1,268,300 |
23 Apr 2004 | MYR | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,932,300 |
22 Apr 2004 | MYR | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 901,700 |
21 Apr 2004 | MYR | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 512,200 |
20 Apr 2004 | MYR | 1.83 | 1.87 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 379,300 |
19 Apr 2004 | MYR | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.05 (-2.65%) | 265,800 |
16 Apr 2004 | MYR | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 546,000 |
15 Apr 2004 | MYR | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 2,016,800 |
14 Apr 2004 | MYR | 1.92 | 1.92 | 1.85 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,268,300 |
13 Apr 2004 | MYR | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | +0.06 (+3.19%) | 688,000 |
12 Apr 2004 | MYR | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -0.07 (-3.59%) | 174,000 |
9 Apr 2004 | MYR | 1.93 | 2 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 439,000 |
8 Apr 2004 | MYR | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 369,200 |
7 Apr 2004 | MYR | 1.95 | 1.97 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 438,800 |
6 Apr 2004 | MYR | 1.89 | 1.97 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 1,161,000 |
5 Apr 2004 | MYR | 1.84 | 1.92 | 1.83 | 1.89 | 1.89 | +0.05 (+2.72%) | 629,800 |
2 Apr 2004 | MYR | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 2,507,000 |