Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 115,100 |
25 May 2004 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 41,000 |
24 May 2004 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.04 (+2.78%) | 22,500 |
21 May 2004 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 3,000 |
20 May 2004 | MYR | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 913,000 |
19 May 2004 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 106,000 |
18 May 2004 | MYR | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 90,400 |
17 May 2004 | MYR | 1.5 | 1.51 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,348,400 |
14 May 2004 | MYR | 1.58 | 1.58 | 1.5 | 1.5 | 1.5 | -0.09 (-5.66%) | 160,200 |
13 May 2004 | MYR | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 141,800 |
12 May 2004 | MYR | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 666,000 |
11 May 2004 | MYR | 1.65 | 1.72 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 879,000 |
10 May 2004 | MYR | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 292,000 |
7 May 2004 | MYR | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -0.07 (-3.98%) | 35,000 |
6 May 2004 | MYR | 1.7 | 1.77 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 235,400 |
5 May 2004 | MYR | 1.65 | 1.7 | 1.63 | 1.7 | 1.7 | +0.02 (+1.19%) | 126,400 |
4 May 2004 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 80,000 |
29 Apr 2004 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 63,000 |
28 Apr 2004 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 278,000 |
27 Apr 2004 | MYR | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 210,000 |
26 Apr 2004 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 513,000 |
23 Apr 2004 | MYR | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 624,300 |
22 Apr 2004 | MYR | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 343,500 |
21 Apr 2004 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 372,900 |
20 Apr 2004 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 292,000 |
19 Apr 2004 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 18,300 |
16 Apr 2004 | MYR | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 40,600 |
15 Apr 2004 | MYR | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 191,000 |