Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | MYR | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 0 |
18 May 2004 | MYR | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 18,000 |
17 May 2004 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 6,000 |
14 May 2004 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 14,600 |
13 May 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 5,000 |
12 May 2004 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.02 (+6.45%) | 71,000 |
11 May 2004 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,000 |
10 May 2004 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 32,800 |
7 May 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 2,000 |
6 May 2004 | MYR | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 0 |
5 May 2004 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
4 May 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 3,000 |
29 Apr 2004 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 0 |
28 Apr 2004 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 0 |
27 Apr 2004 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
26 Apr 2004 | MYR | 0.33 | 0.33 | 0.305 | 0.33 | 0.33 | +0.005 (+1.54%) | 16,000 |
23 Apr 2004 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | +0.035 (+12.07%) | 0 |
22 Apr 2004 | MYR | 0.36 | 0.36 | 0.29 | 0.29 | 0.29 | -0.04 (-12.12%) | 0 |
21 Apr 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 20,000 |
20 Apr 2004 | MYR | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.025 (+8.20%) | 17,000 |
19 Apr 2004 | MYR | 0.35 | 0.35 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
16 Apr 2004 | MYR | 0.35 | 0.35 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 0 |
15 Apr 2004 | MYR | 0.35 | 0.35 | 0.315 | 0.315 | 0.315 | +0.015 (+5%) | 0 |
14 Apr 2004 | MYR | 0.35 | 0.35 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 0 |
13 Apr 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 14,000 |
12 Apr 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 2,000 |
9 Apr 2004 | MYR | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 3,900 |
8 Apr 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 400 |