Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | MYR | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 55,100 |
28 Jun 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 28,000 |
25 Jun 2004 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,000 |
24 Jun 2004 | MYR | 1.1 | 1.12 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 88,700 |
23 Jun 2004 | MYR | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 47,100 |
22 Jun 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 8,000 |
21 Jun 2004 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 10,000 |
18 Jun 2004 | MYR | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 31,000 |
17 Jun 2004 | MYR | 1.12 | 1.19 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 190,200 |
16 Jun 2004 | MYR | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 19,000 |
15 Jun 2004 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 25,000 |
14 Jun 2004 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 27,000 |
11 Jun 2004 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 5,000 |
10 Jun 2004 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 19,000 |
9 Jun 2004 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 42,000 |
8 Jun 2004 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 62,000 |
7 Jun 2004 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 25,200 |
4 Jun 2004 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 10,800 |
3 Jun 2004 | MYR | 1.02 | 1.02 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 90,700 |
2 Jun 2004 | MYR | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 36,000 |
1 Jun 2004 | MYR | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 48,500 |
31 May 2004 | MYR | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 22,500 |
28 May 2004 | MYR | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 310,800 |
27 May 2004 | MYR | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 132,000 |
26 May 2004 | MYR | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | +0.08 (+7.69%) | 127,000 |
25 May 2004 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 20,000 |
24 May 2004 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 44,400 |
21 May 2004 | MYR | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 190,800 |
20 May 2004 | MYR | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 54,000 |
19 May 2004 | MYR | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | +0.07 (+7.00%) | 204,500 |