Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | MYR | 0.4 | 0.43 | 0.4 | 0.425 | 0.425 | +0.02 (+4.94%) | 58,400 |
28 Apr 2004 | MYR | 0.43 | 0.43 | 0.405 | 0.405 | 0.405 | -0.025 (-5.81%) | 20,100 |
27 Apr 2004 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 25,900 |
26 Apr 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 19,000 |
23 Apr 2004 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 7,000 |
22 Apr 2004 | MYR | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | +0.005 (+1.04%) | 24,000 |
21 Apr 2004 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 15,000 |
20 Apr 2004 | MYR | 0.48 | 0.485 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 24,000 |
19 Apr 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 3,000 |
16 Apr 2004 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 32,000 |
15 Apr 2004 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 14,700 |
14 Apr 2004 | MYR | 0.515 | 0.515 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 9,400 |
13 Apr 2004 | MYR | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 31,000 |
12 Apr 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 8,000 |
9 Apr 2004 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 29,500 |
8 Apr 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 70,100 |
7 Apr 2004 | MYR | 0.58 | 0.58 | 0.51 | 0.525 | 0.525 | -0.015 (-2.78%) | 43,800 |
6 Apr 2004 | MYR | 0.63 | 0.63 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 45,900 |
5 Apr 2004 | MYR | 0.645 | 0.645 | 0.54 | 0.56 | 0.56 | +0.005 (+0.90%) | 42,400 |
2 Apr 2004 | MYR | 0.65 | 0.65 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 32,300 |
1 Apr 2004 | MYR | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 111,000 |
31 Mar 2004 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
30 Mar 2004 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 32,300 |
29 Mar 2004 | MYR | 0.545 | 0.545 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 37,000 |
26 Mar 2004 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 23,000 |
25 Mar 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 20,000 |
24 Mar 2004 | MYR | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.035 (+6.67%) | 98,000 |
23 Mar 2004 | MYR | 0.515 | 0.53 | 0.505 | 0.525 | 0.525 | -0.015 (-2.78%) | 108,000 |
22 Mar 2004 | MYR | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 71,100 |
19 Mar 2004 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 66,100 |