Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | MYR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 29,000 |
28 May 2004 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 19,100 |
27 May 2004 | MYR | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 26,000 |
26 May 2004 | MYR | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 32,000 |
25 May 2004 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 44,000 |
24 May 2004 | MYR | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 32,100 |
21 May 2004 | MYR | 1.73 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 16,000 |
20 May 2004 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 16,100 |
19 May 2004 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 30,100 |
18 May 2004 | MYR | 1.73 | 1.74 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 13,000 |
17 May 2004 | MYR | 1.77 | 1.77 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 65,000 |
14 May 2004 | MYR | 1.77 | 1.77 | 1.7 | 1.77 | 1.77 | 0.0 (0.0%) | 98,600 |
13 May 2004 | MYR | 1.78 | 1.79 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 123,000 |
12 May 2004 | MYR | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 110,000 |
11 May 2004 | MYR | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 125,100 |
10 May 2004 | MYR | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 112,000 |
7 May 2004 | MYR | 1.84 | 1.86 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 81,400 |
6 May 2004 | MYR | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 82,500 |
5 May 2004 | MYR | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 68,300 |
4 May 2004 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.82 | 1.84 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 63,000 |
29 Apr 2004 | MYR | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 82,000 |
28 Apr 2004 | MYR | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 64,700 |
27 Apr 2004 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 64,200 |
26 Apr 2004 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 54,600 |
23 Apr 2004 | MYR | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 45,100 |
22 Apr 2004 | MYR | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 39,300 |
21 Apr 2004 | MYR | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 120,900 |
20 Apr 2004 | MYR | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 124,100 |