Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | MYR | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -0.08 (-7.14%) | 105,500 |
14 May 2004 | MYR | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 84,200 |
13 May 2004 | MYR | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 79,700 |
12 May 2004 | MYR | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 204,400 |
11 May 2004 | MYR | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 92,000 |
10 May 2004 | MYR | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 65,000 |
7 May 2004 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 50,000 |
6 May 2004 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 13,000 |
5 May 2004 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 35,000 |
4 May 2004 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.27 | 1.31 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 30,000 |
29 Apr 2004 | MYR | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 55,500 |
28 Apr 2004 | MYR | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 51,300 |
27 Apr 2004 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 28,500 |
26 Apr 2004 | MYR | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 28,000 |
23 Apr 2004 | MYR | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | +0.05 (+3.55%) | 253,800 |
22 Apr 2004 | MYR | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | +0.07 (+5.22%) | 138,500 |
21 Apr 2004 | MYR | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 49,000 |
20 Apr 2004 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 15,000 |
19 Apr 2004 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 62,400 |
16 Apr 2004 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 61,000 |
15 Apr 2004 | MYR | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 100,500 |
14 Apr 2004 | MYR | 1.26 | 1.3 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 76,500 |
13 Apr 2004 | MYR | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 115,200 |
12 Apr 2004 | MYR | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 85,600 |
9 Apr 2004 | MYR | 1.35 | 1.46 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 190,400 |
8 Apr 2004 | MYR | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 133,100 |
7 Apr 2004 | MYR | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 125,100 |
6 Apr 2004 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 182,500 |