Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | MYR | 1.2818 | 1.2818 | 1.25 | 1.2682 | 1.2682 | -0.032 (-2.45%) | 188,100 |
10 May 2004 | MYR | 1.3 | 1.3 | 1.2682 | 1.3 | 1.3 | -0.014 (-1.04%) | 217,140 |
7 May 2004 | MYR | 1.3273 | 1.3273 | 1.3091 | 1.3136 | 1.3136 | -0.014 (-1.03%) | 76,780 |
6 May 2004 | MYR | 1.3182 | 1.3273 | 1.3182 | 1.3273 | 1.3273 | 0.0 (0.0%) | 9,460 |
5 May 2004 | MYR | 1.3273 | 1.3318 | 1.3182 | 1.3273 | 1.3273 | -0.036 (-2.66%) | 55,000 |
4 May 2004 | MYR | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.2909 | 1.3636 | 1.2909 | 1.3636 | 1.3636 | +0.068 (+5.26%) | 1,136,960 |
29 Apr 2004 | MYR | 1.2955 | 1.3 | 1.2909 | 1.2955 | 1.2955 | -0.004 (-0.35%) | 731,940 |
28 Apr 2004 | MYR | 1.2955 | 1.3091 | 1.2955 | 1.3 | 1.3 | +0.014 (+1.06%) | 2,229,260 |
27 Apr 2004 | MYR | 1.3182 | 1.3273 | 1.2864 | 1.2864 | 1.2864 | -0.032 (-2.41%) | 1,376,540 |
26 Apr 2004 | MYR | 1.3318 | 1.3318 | 1.3136 | 1.3182 | 1.3182 | -0.018 (-1.36%) | 854,700 |
23 Apr 2004 | MYR | 1.3455 | 1.3455 | 1.3364 | 1.3364 | 1.3364 | -0.018 (-1.34%) | 1,062,160 |
22 Apr 2004 | MYR | 1.3591 | 1.3591 | 1.3227 | 1.3545 | 1.3545 | -0.005 (-0.34%) | 1,011,560 |
21 Apr 2004 | MYR | 1.3136 | 1.3591 | 1.3136 | 1.3591 | 1.3591 | +0.05 (+3.82%) | 1,644,720 |
20 Apr 2004 | MYR | 1.3636 | 1.3636 | 1.3091 | 1.3091 | 1.3091 | -0.054 (-4.00%) | 1,443,200 |
19 Apr 2004 | MYR | 1.35 | 1.3636 | 1.3318 | 1.3636 | 1.3636 | +0.009 (+0.67%) | 1,796,520 |
16 Apr 2004 | MYR | 1.3182 | 1.3545 | 1.3182 | 1.3545 | 1.3545 | +0.05 (+3.82%) | 184,800 |
15 Apr 2004 | MYR | 1.2727 | 1.3046 | 1.2727 | 1.3046 | 1.3046 | +0.009 (+0.70%) | 1,058,640 |
14 Apr 2004 | MYR | 1.3727 | 1.3727 | 1.2727 | 1.2955 | 1.2955 | -0.086 (-6.25%) | 1,706,100 |
13 Apr 2004 | MYR | 1.4273 | 1.4273 | 1.3636 | 1.3818 | 1.3818 | -0.073 (-5.00%) | 1,679,480 |
12 Apr 2004 | MYR | 1.4364 | 1.4546 | 1.4182 | 1.4546 | 1.4546 | +0.009 (+0.63%) | 106,260 |
9 Apr 2004 | MYR | 1.4727 | 1.4727 | 1.4455 | 1.4455 | 1.4455 | -0.036 (-2.45%) | 1,510,080 |
8 Apr 2004 | MYR | 1.4727 | 1.4818 | 1.4546 | 1.4818 | 1.4818 | -0.009 (-0.61%) | 22,660 |
7 Apr 2004 | MYR | 1.4818 | 1.4909 | 1.4818 | 1.4909 | 1.4909 | 0.0 (0.0%) | 26,620 |
6 Apr 2004 | MYR | 1.4909 | 1.4909 | 1.4818 | 1.4909 | 1.4909 | -0.009 (-0.61%) | 457,820 |
5 Apr 2004 | MYR | 1.4909 | 1.5 | 1.4818 | 1.5 | 1.5 | -0.009 (-0.60%) | 2,214,740 |
2 Apr 2004 | MYR | 1.5091 | 1.5182 | 1.5091 | 1.5091 | 1.5091 | -0.027 (-1.78%) | 436,040 |
1 Apr 2004 | MYR | 1.5091 | 1.5455 | 1.5091 | 1.5364 | 1.5364 | +0.009 (+0.60%) | 668,800 |
31 Mar 2004 | MYR | 1.5 | 1.5273 | 1.5 | 1.5273 | 1.5273 | +0.018 (+1.21%) | 1,008,480 |