Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | MYR | 1.3267 | 1.3333 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 330,900 |
14 Jun 2004 | MYR | 1.32 | 1.3267 | 1.2933 | 1.3 | 1.3 | -0.013 (-1.01%) | 505,500 |
11 Jun 2004 | MYR | 1.3267 | 1.34 | 1.3 | 1.3133 | 1.3133 | -0.02 (-1.50%) | 99,600 |
10 Jun 2004 | MYR | 1.3133 | 1.3333 | 1.3 | 1.3333 | 1.3333 | +0.02 (+1.52%) | 71,700 |
9 Jun 2004 | MYR | 1.3267 | 1.3333 | 1.2867 | 1.3133 | 1.3133 | -0.007 (-0.51%) | 90,300 |
8 Jun 2004 | MYR | 1.32 | 1.3333 | 1.2933 | 1.32 | 1.32 | +0.02 (+1.54%) | 43,200 |
7 Jun 2004 | MYR | 1.3133 | 1.3133 | 1.2933 | 1.3 | 1.3 | -0.013 (-1.01%) | 22,500 |
4 Jun 2004 | MYR | 1.3133 | 1.3333 | 1.28 | 1.3133 | 1.3133 | 0.0 (0.0%) | 11,400 |
3 Jun 2004 | MYR | 1.32 | 1.34 | 1.2933 | 1.3133 | 1.3133 | 0.0 (0.0%) | 39,600 |
2 Jun 2004 | MYR | 1.32 | 1.32 | 1.3133 | 1.3133 | 1.3133 | -0.02 (-1.50%) | 9,000 |
1 Jun 2004 | MYR | 1.3467 | 1.3533 | 1.3267 | 1.3333 | 1.3333 | -0.013 (-1.00%) | 60,900 |
31 May 2004 | MYR | 1.3533 | 1.36 | 1.34 | 1.3467 | 1.3467 | -0.02 (-1.46%) | 57,000 |
28 May 2004 | MYR | 1.3667 | 1.3667 | 1.3333 | 1.3667 | 1.3667 | +0.007 (+0.49%) | 564,000 |
27 May 2004 | MYR | 1.3533 | 1.36 | 1.3533 | 1.36 | 1.36 | +0.007 (+0.50%) | 72,000 |
26 May 2004 | MYR | 1.3333 | 1.4 | 1.32 | 1.3533 | 1.3533 | +0.033 (+2.52%) | 318,000 |
25 May 2004 | MYR | 1.32 | 1.3667 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 129,000 |
24 May 2004 | MYR | 1.3333 | 1.3333 | 1.2933 | 1.32 | 1.32 | +0.007 (+0.51%) | 18,300 |
21 May 2004 | MYR | 1.3133 | 1.3133 | 1.3133 | 1.3133 | 1.3133 | -0.013 (-1.01%) | 3,000 |
20 May 2004 | MYR | 1.3 | 1.3267 | 1.2933 | 1.3267 | 1.3267 | -0.007 (-0.50%) | 6,900 |
19 May 2004 | MYR | 1.28 | 1.3333 | 1.26 | 1.3333 | 1.3333 | +0.067 (+5.26%) | 67,500 |
18 May 2004 | MYR | 1.26 | 1.2667 | 1.2467 | 1.2667 | 1.2667 | +0.013 (+1.07%) | 39,300 |
17 May 2004 | MYR | 1.2867 | 1.2867 | 1.2467 | 1.2533 | 1.2533 | -0.033 (-2.60%) | 100,500 |
14 May 2004 | MYR | 1.3067 | 1.3067 | 1.28 | 1.2867 | 1.2867 | -0.027 (-2.03%) | 24,000 |
13 May 2004 | MYR | 1.2933 | 1.3267 | 1.2933 | 1.3133 | 1.3133 | +0.02 (+1.55%) | 168,900 |
12 May 2004 | MYR | 1.3 | 1.32 | 1.28 | 1.2933 | 1.2933 | +0.033 (+2.64%) | 39,600 |
11 May 2004 | MYR | 1.2667 | 1.28 | 1.2533 | 1.26 | 1.26 | +0.007 (+0.53%) | 294,900 |
10 May 2004 | MYR | 1.28 | 1.2933 | 1.24 | 1.2533 | 1.2533 | -0.033 (-2.60%) | 395,100 |
7 May 2004 | MYR | 1.3067 | 1.3067 | 1.28 | 1.2867 | 1.2867 | -0.007 (-0.51%) | 127,500 |
6 May 2004 | MYR | 1.32 | 1.32 | 1.2867 | 1.2933 | 1.2933 | -0.013 (-1.03%) | 115,500 |
5 May 2004 | MYR | 1.3267 | 1.3267 | 1.28 | 1.3067 | 1.3067 | -0.02 (-1.51%) | 429,900 |